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:810.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C008100002024-02-23 3:56PM EST2024-03-011.751.561.83-1.05-37.50%17123630.54%
LLY240308C008100002024-02-23 3:48PM EST2024-03-084.704.104.85-1.44-23.45%134129.88%
LLY240315C008100002024-02-23 3:44PM EST2024-03-157.127.257.65-1.73-19.55%2853429.48%
LLY240322C008100002024-02-23 2:46PM EST2024-03-227.609.9511.20-3.90-33.91%53230.60%
LLY240328C008100002024-02-23 2:34PM EST2024-03-2811.3410.9512.95-1.76-13.44%174529.93%
LLY240419C008100002024-02-23 3:44PM EST2024-04-1919.0719.4019.80-1.73-8.32%2321729.61%
LLY240517C008100002024-02-23 1:41PM EST2024-05-1729.2830.7533.75-2.82-8.79%1118334.09%
LLY240621C008100002024-02-23 1:58PM EST2024-06-2137.7038.9039.60-4.55-10.77%613632.05%
LLY240719C008100002024-02-23 3:00PM EST2024-07-1944.1045.0045.70-2.90-6.17%118732.02%
LLY240920C008100002024-02-23 3:28PM EST2024-09-2059.7658.8060.85-2.07-3.35%102833.33%
LLY241018C008100002024-02-21 1:38PM EST2024-10-1851.7064.0567.450.00--233.98%
LLY261218C008100002024-02-23 2:15PM EST2026-12-18165.00166.00175.00+2.40+1.48%1137.38%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P008100002024-02-20 10:03AM EST2024-03-0847.8041.7544.900.00-141428.90%
LLY240315P008100002024-02-22 9:32AM EST2024-03-1549.5043.9547.250.00-11127.99%
LLY240419P008100002024-02-20 10:11AM EST2024-04-1959.2053.3054.550.00-1424.41%
LLY240517P008100002024-02-21 10:34AM EST2024-05-1784.0061.7563.950.00-3326.86%
LLY240621P008100002024-02-20 11:59AM EST2024-06-2175.7567.3568.400.00-81825.23%
LLY240719P008100002024-02-20 12:34PM EST2024-07-1980.2070.6571.700.00--224.46%