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
788.00 -4.28 (-0.54%)
Pre-market: 08:20AM EST
In the money
Show:ListStraddle
Strike:860.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308C008600002024-03-04 3:59PM EST2024-03-080.710.000.000.00-12523412.50%
LLY240315C008600002024-03-04 3:55PM EST2024-03-152.760.000.000.00-3219412.50%
LLY240322C008600002024-03-04 1:31PM EST2024-03-224.680.000.000.00-4326.25%
LLY240328C008600002024-03-04 3:20PM EST2024-03-287.200.000.000.00-456.25%
LLY240405C008600002024-03-04 3:19PM EST2024-04-059.540.000.000.00-12126.25%
LLY240412C008600002024-03-04 11:55AM EST2024-04-1210.840.000.000.00-116.25%
LLY240419C008600002024-03-04 3:53PM EST2024-04-1913.950.000.000.00-2655536.25%
LLY240517C008600002024-03-04 2:21PM EST2024-05-1725.400.000.000.00-2883.13%
LLY240621C008600002024-03-04 3:27PM EST2024-06-2134.660.000.000.00-16933.13%
LLY240719C008600002024-03-04 3:06PM EST2024-07-1940.000.000.000.00-2623.13%
LLY240920C008600002024-02-26 10:24AM EST2024-09-2044.300.000.000.00-2243.13%
LLY241018C008600002024-03-01 10:22AM EST2024-10-1849.720.000.000.00-171.56%
LLY250117C008600002024-03-04 3:20PM EST2025-01-1781.270.000.000.00-161631.56%
LLY251219C008600002024-02-23 10:59AM EST2025-12-19112.500.000.000.00-11191.56%
LLY260116C008600002024-02-29 3:10PM EST2026-01-16107.700.000.000.00-2231.56%
LLY261218C008600002024-03-04 9:45AM EST2026-12-18161.400.000.000.00-330.78%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240322P008600002024-02-20 11:57AM EST2024-03-22103.000.000.000.00--00.00%
LLY240419P008600002024-02-27 11:36AM EST2024-04-1995.200.000.000.00-1270.00%
LLY240517P008600002024-02-26 11:43AM EST2024-05-1794.950.000.000.00-320.00%
LLY240621P008600002024-02-14 3:05PM EST2024-06-21114.400.000.000.00-220.00%
LLY261218P008600002024-03-04 10:58AM EST2026-12-18163.300.000.000.00-110.00%