Singapore markets open in 8 hours 39 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
750.50-0.27 (-0.04%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:830.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C008300002024-04-18 11:37AM EDT2024-04-190.010.000.03-0.01-50.00%211,14650.20%
LLY240426C008300002024-04-17 1:18PM EDT2024-04-260.630.200.360.00-38532.40%
LLY240503C008300002024-04-18 11:21AM EDT2024-05-033.893.554.05-0.66-14.51%15041.11%
LLY240510C008300002024-04-18 11:57AM EDT2024-05-105.755.005.65-0.34-5.58%173038.04%
LLY240517C008300002024-04-18 11:54AM EDT2024-05-176.286.206.55-0.57-8.32%63,54735.00%
LLY240524C008300002024-04-18 11:48AM EDT2024-05-248.107.808.45-0.21-2.53%1434.52%
LLY240531C008300002024-04-11 10:10AM EDT2024-05-3112.758.359.950.00--133.69%
LLY240621C008300002024-04-18 10:37AM EDT2024-06-2114.5013.6514.80-1.00-6.45%132832.72%
LLY240719C008300002024-04-17 12:58PM EDT2024-07-1920.4520.7021.400.00-126632.56%
LLY240816C008300002024-04-17 10:21AM EDT2024-08-1634.6528.1030.150.00-36034.21%
LLY240920C008300002024-04-17 9:44AM EDT2024-09-2044.4536.3037.350.00-1212034.08%
LLY241018C008300002024-04-08 12:42PM EDT2024-10-1856.2541.0542.800.00-21434.07%
LLY261218C008300002024-04-15 11:19AM EDT2026-12-18158.22150.00156.950.00-82038.31%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P008300002024-04-01 10:21AM EDT2024-04-1971.9576.4082.150.00-20103.30%
LLY240503P008300002024-03-28 9:46AM EDT2024-05-0355.4580.7583.350.00-1140.51%
LLY240517P008300002024-04-17 10:10AM EDT2024-05-1767.6082.1585.600.00-24334.17%
LLY240621P008300002024-04-15 9:41AM EDT2024-06-2179.7088.4591.100.00-31429.50%
LLY240719P008300002024-04-03 9:49AM EDT2024-07-1974.6691.5594.650.00-2727.66%
LLY240816P008300002024-04-04 3:57PM EDT2024-08-1689.4597.35100.100.00-2328.03%
LLY240920P008300002024-04-03 10:14AM EDT2024-09-2084.70101.35103.800.00-3426.84%
LLY241018P008300002024-03-08 12:26PM EDT2024-10-18102.0086.7589.300.00-2216.40%