Singapore markets open in 8 hours 33 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
750.00-0.77 (-0.10%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:870.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C008700002024-04-17 11:14AM EDT2024-04-190.150.001.130.00-2270101.95%
LLY240426C008700002024-04-17 11:15AM EDT2024-04-260.190.020.170.00-37940.48%
LLY240503C008700002024-04-17 3:03PM EDT2024-05-031.661.321.710.00-222644.14%
LLY240510C008700002024-04-16 11:39AM EDT2024-05-102.431.912.67-0.07-2.80%3640.63%
LLY240517C008700002024-04-18 9:40AM EDT2024-05-172.852.502.88-0.19-6.25%6337036.22%
LLY240524C008700002024-04-17 11:49AM EDT2024-05-244.133.503.850.00-1135.06%
LLY240621C008700002024-04-18 11:22AM EDT2024-06-217.757.557.95-1.75-18.42%1116832.61%
LLY240719C008700002024-04-15 3:26PM EDT2024-07-1913.9812.3012.900.00-814232.25%
LLY240816C008700002024-04-08 10:57AM EDT2024-08-1632.1519.3520.100.00-4533.78%
LLY240920C008700002024-04-18 10:28AM EDT2024-09-2025.9525.3026.10-1.90-6.82%34133.46%
LLY241018C008700002024-04-16 10:11AM EDT2024-10-1831.5029.3031.100.00-23433.53%
LLY261218C008700002024-04-12 3:34PM EDT2026-12-18141.67135.00142.000.00-33337.79%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P008700002024-02-27 1:07PM EDT2024-04-19106.5088.0095.600.00-660.00%
LLY240517P008700002024-03-07 11:11AM EDT2024-05-17104.6091.9093.900.00-540.00%
LLY240621P008700002024-02-26 10:57AM EDT2024-06-21106.25104.75107.350.00-210.00%
LLY240719P008700002024-02-13 11:29AM EDT2024-07-19137.40117.00125.000.00-2123.76%