Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
750.77-0.87 (-0.12%)
At close: 04:00PM EDT
752.61 +1.84 (+0.25%)
Pre-market: 09:14AM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C008500002024-04-15 2:12PM EDT2024-04-190.070.000.000.00-11168025.00%
LLY240426C008500002024-04-15 2:58PM EDT2024-04-260.480.000.000.00-5022912.50%
LLY240503C008500002024-04-15 1:28PM EDT2024-05-033.250.000.000.00-411912.50%
LLY240510C008500002024-04-12 10:22AM EDT2024-05-106.600.000.000.00-3812.50%
LLY240517C008500002024-04-15 3:11PM EDT2024-05-175.370.000.000.00-368066.25%
LLY240524C008500002024-04-10 3:25PM EDT2024-05-249.480.000.000.00--16.25%
LLY240621C008500002024-04-15 3:47PM EDT2024-06-2112.000.000.000.00-3033346.25%
LLY240719C008500002024-04-15 10:45AM EDT2024-07-1920.900.000.000.00-21156.25%
LLY240816C008500002024-04-12 2:02PM EDT2024-08-1627.450.000.000.00-23063.13%
LLY240920C008500002024-04-11 1:57PM EDT2024-09-2036.520.000.000.00-11063.13%
LLY241018C008500002024-04-15 3:55PM EDT2024-10-1838.900.000.000.00-1533.13%
LLY261218C008500002024-04-12 9:41AM EDT2026-12-18149.500.000.000.00-1261.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P008500002024-04-01 10:49AM EDT2024-04-1993.000.000.000.00-200.00%
LLY240517P008500002024-03-05 2:50PM EDT2024-05-1790.2086.5091.300.00-270.00%
LLY240621P008500002024-03-05 12:27PM EDT2024-06-2193.0591.7597.450.00-10140.00%
LLY240719P008500002024-04-11 2:05PM EDT2024-07-19100.790.000.000.00-110.00%
LLY240816P008500002024-04-10 9:34AM EDT2024-08-16112.500.000.000.00-220.00%
LLY240920P008500002024-04-01 10:48AM EDT2024-09-20114.450.000.000.00--10.00%