Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
753.68-3.96 (-0.52%)
At close: 04:01PM EST
756.48 +2.80 (+0.37%)
Pre-market: 04:56AM EST
In the money
Show:ListStraddle
Strike:840.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C008400002024-02-29 3:59PM EST2024-03-010.020.000.000.00-38050.00%
LLY240308C008400002024-02-28 9:46AM EST2024-03-080.650.000.000.00-2012.50%
LLY240315C008400002024-02-29 12:47PM EST2024-03-150.860.000.000.00-20012.50%
LLY240322C008400002024-02-29 11:21AM EST2024-03-221.920.000.000.00-1106.25%
LLY240328C008400002024-02-28 11:25AM EST2024-03-283.160.000.000.00-106.25%
LLY240419C008400002024-02-29 2:29PM EST2024-04-197.000.000.000.00-21006.25%
LLY240517C008400002024-02-29 2:44PM EST2024-05-1715.150.000.000.00-206.25%
LLY240621C008400002024-02-29 2:55PM EST2024-06-2122.000.000.000.00-203.13%
LLY240719C008400002024-02-29 2:25PM EST2024-07-1926.750.000.000.00-503.13%
LLY240920C008400002024-02-29 2:05PM EST2024-09-2039.850.000.000.00-1503.13%
LLY241018C008400002024-02-23 2:52PM EST2024-10-1852.500.000.000.00-103.13%
LLY250117C008400002024-02-29 3:32PM EST2025-01-1764.060.000.000.00-103.13%
LLY251219C008400002024-02-23 1:43PM EST2025-12-19120.400.000.000.00-7501.56%
LLY260116C008400002024-02-27 10:04AM EST2026-01-16124.450.000.000.00-801.56%
LLY261218C008400002024-02-20 2:38PM EST2026-12-18148.980.000.000.00-301.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301P008400002024-02-21 2:39PM EST2024-03-01101.670.000.000.00--00.00%
LLY240315P008400002024-02-20 9:37AM EST2024-03-1571.000.000.000.00-100.00%
LLY240419P008400002024-02-27 9:47AM EST2024-04-1985.250.000.000.00-1400.00%
LLY240517P008400002024-02-26 9:56AM EST2024-05-1779.700.000.000.00-2600.00%
LLY240621P008400002024-02-21 9:35AM EST2024-06-21103.650.000.000.00-200.00%
LLY240719P008400002024-02-27 12:30PM EST2024-07-1992.070.000.000.00-100.00%
LLY250117P008400002024-02-22 11:42AM EST2025-01-17111.000.000.000.00-1000.00%
LLY251219P008400002024-02-12 10:28AM EST2025-12-19151.940.000.000.00--00.00%
LLY260116P008400002024-02-16 11:11AM EST2026-01-16127.780.000.000.00-100.00%