Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
792.28+10.16 (+1.30%)
At close: 04:00PM EST
784.46 -7.83 (-0.99%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Strike:820.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308C008200002024-03-04 3:59PM EST2024-03-083.570.000.000.00-4173716.25%
LLY240315C008200002024-03-04 3:57PM EST2024-03-158.350.000.000.00-6291,0413.13%
LLY240322C008200002024-03-04 3:07PM EST2024-03-2213.250.000.000.00-30623.13%
LLY240328C008200002024-03-04 3:37PM EST2024-03-2816.040.000.000.00-17743.13%
LLY240405C008200002024-03-04 12:44PM EST2024-04-0519.000.000.000.00-573.13%
LLY240412C008200002024-03-01 11:07AM EST2024-04-1216.820.000.000.00-663.13%
LLY240419C008200002024-03-04 3:56PM EST2024-04-1925.700.000.000.00-765951.56%
LLY240517C008200002024-03-04 3:47PM EST2024-05-1738.460.000.000.00-6067691.56%
LLY240621C008200002024-03-04 2:13PM EST2024-06-2148.450.000.000.00-693221.56%
LLY240719C008200002024-03-04 2:17PM EST2024-07-1955.100.000.000.00-5431.56%
LLY240920C008200002024-03-04 12:34PM EST2024-09-2070.880.000.000.00-4620.78%
LLY241018C008200002024-03-04 12:09PM EST2024-10-1875.600.000.000.00-360.78%
LLY250117C008200002024-03-04 1:19PM EST2025-01-1794.700.000.000.00-114260.78%
LLY251219C008200002024-03-04 9:41AM EST2025-12-19145.950.000.000.00-3920.39%
LLY260116C008200002024-02-20 12:07PM EST2026-01-16124.960.000.000.00-2140.39%
LLY261218C008200002024-03-04 11:39AM EST2026-12-18182.000.000.000.00-9230.39%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308P008200002024-03-04 1:08PM EST2024-03-0832.190.000.000.00-1140.00%
LLY240315P008200002024-03-04 3:47PM EST2024-03-1533.750.000.000.00-5420.00%
LLY240322P008200002024-03-01 3:48PM EST2024-03-2242.700.000.000.00-210.00%
LLY240405P008200002024-03-01 3:03PM EST2024-04-0553.500.000.000.00-110.00%
LLY240419P008200002024-03-04 3:44PM EST2024-04-1945.750.000.000.00-14180.00%
LLY240517P008200002024-03-04 2:45PM EST2024-05-1756.300.000.000.00-25240.00%
LLY240621P008200002024-02-26 10:58AM EST2024-06-2171.550.000.000.00-6170.00%
LLY240719P008200002024-02-15 12:11PM EST2024-07-1984.200.000.000.00--60.00%
LLY240920P008200002024-03-04 12:28PM EST2024-09-2074.900.000.000.00-150.00%
LLY250117P008200002024-03-04 2:41PM EST2025-01-1791.600.000.000.00-22690.00%
LLY251219P008200002024-02-23 1:43PM EST2025-12-19128.750.000.000.00-75750.00%
LLY260116P008200002024-02-16 12:08PM EST2026-01-16120.640.000.000.00-270.00%