Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:800.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C008000002024-02-23 3:59PM EST2024-03-012.572.302.84-1.63-38.81%71165129.16%
LLY240308C008000002024-02-23 3:52PM EST2024-03-087.105.756.70-0.95-11.80%13925929.32%
LLY240315C008000002024-02-23 3:58PM EST2024-03-1510.109.6510.00-0.90-8.18%5392,28529.24%
LLY240322C008000002024-02-23 2:46PM EST2024-03-229.609.4514.10-4.56-32.20%45130.69%
LLY240328C008000002024-02-23 12:12PM EST2024-03-2814.5012.8016.00-2.48-14.61%255430.04%
LLY240405C008000002024-02-23 10:28AM EST2024-04-0518.5016.2520.80-2.91-13.59%1231.91%
LLY240419C008000002024-02-23 3:59PM EST2024-04-1923.0122.7023.15-0.69-2.91%961,24029.67%
LLY240517C008000002024-02-23 1:20PM EST2024-05-1733.5034.4535.15-1.70-4.83%6867132.58%
LLY240621C008000002024-02-23 3:42PM EST2024-06-2142.4542.9043.60-2.35-5.25%1149132.24%
LLY240719C008000002024-02-23 2:57PM EST2024-07-1948.0549.1049.75-2.42-4.79%1717532.18%
LLY240920C008000002024-02-23 1:27PM EST2024-09-2062.4063.3565.00-3.00-4.59%1225433.48%
LLY241018C008000002024-02-22 9:36AM EST2024-10-1866.7266.7571.850.00-11134.21%
LLY250117C008000002024-02-23 3:31PM EST2025-01-1788.0086.3091.05-1.48-1.65%3739735.69%
LLY251219C008000002024-02-23 11:54AM EST2025-12-19136.10134.25144.00+13.60+11.10%34437.97%
LLY260116C008000002024-02-23 2:54PM EST2026-01-16139.55140.35145.50-4.45-3.09%614737.56%
LLY261218C008000002024-02-23 3:39PM EST2026-12-18174.39170.00179.00-3.11-1.75%51537.48%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P008000002024-02-21 9:38AM EST2024-03-0130.1528.8034.80-26.16-46.46%1234.29%
LLY240308P008000002024-02-23 3:33PM EST2024-03-0836.2533.9037.50+0.25+0.69%2230.01%
LLY240315P008000002024-02-23 3:32PM EST2024-03-1538.7336.5039.50+0.58+1.52%142727.74%
LLY240419P008000002024-02-23 12:49PM EST2024-04-1950.0546.6547.75-19.42-27.95%273924.56%
LLY240517P008000002024-02-23 11:25AM EST2024-05-1759.1055.6060.40+3.35+6.01%12928.99%
LLY240621P008000002024-02-22 9:33AM EST2024-06-2162.0561.3562.250.00-13725.43%
LLY240719P008000002024-02-23 10:06AM EST2024-07-1964.7564.7565.75-3.79-5.53%21424.71%
LLY240920P008000002024-02-16 12:02PM EST2024-09-2068.5072.7575.400.00-1524.86%
LLY250117P008000002024-02-22 3:56PM EST2025-01-1789.7686.2091.050.00-525025.26%
LLY251219P008000002024-02-16 11:18AM EST2025-12-19106.32112.55119.500.00-1624.64%
LLY260116P008000002024-02-21 11:41AM EST2026-01-16129.00115.05119.700.00-1014024.19%
LLY261218P008000002024-02-20 10:22AM EST2026-12-18133.36128.00137.000.00-1223.22%