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: 08:23AM EST
In the money
Show:ListStraddle
Strike:880.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240308C008800002024-03-04 12:46PM EST2024-03-080.390.000.000.00-54555625.00%
LLY240315C008800002024-03-04 1:38PM EST2024-03-151.690.000.000.00-821412.50%
LLY240322C008800002024-03-04 12:38PM EST2024-03-222.940.000.000.00-21912.50%
LLY240328C008800002024-03-04 2:09PM EST2024-03-284.410.000.000.00-8386.25%
LLY240405C008800002024-03-04 1:51PM EST2024-04-056.050.000.000.00-386.25%
LLY240419C008800002024-03-04 3:50PM EST2024-04-1910.200.000.000.00-714886.25%
LLY240517C008800002024-03-04 3:47PM EST2024-05-1719.970.000.000.00-6696.25%
LLY240621C008800002024-03-04 3:53PM EST2024-06-2127.900.000.000.00-414493.13%
LLY240719C008800002024-03-01 3:57PM EST2024-07-1928.360.000.000.00-122033.13%
LLY240920C008800002024-03-04 3:49PM EST2024-09-2047.250.000.000.00-34253.13%
LLY241018C008800002024-03-04 3:43PM EST2024-10-1853.300.000.000.00-82883.13%
LLY250117C008800002024-03-04 10:52AM EST2025-01-1770.950.000.000.00-102453.13%
LLY251219C008800002024-03-01 12:20PM EST2025-12-19110.590.000.000.00-1341.56%
LLY260116C008800002024-03-04 9:52AM EST2026-01-16120.000.000.000.00-1761.56%
LLY261218C008800002024-02-22 1:28PM EST2026-12-18143.570.000.000.00-1271.56%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P008800002024-02-16 12:16PM EST2024-04-19100.850.000.000.00-210.00%
LLY240517P008800002024-02-27 11:39AM EST2024-05-17117.700.000.000.00-450.00%
LLY240621P008800002023-10-13 9:26AM EST2024-06-21273.80279.70286.700.00-10132.87%
LLY250117P008800002024-02-22 12:17PM EST2025-01-17138.600.000.000.00-150.00%
LLY260116P008800002024-02-16 10:20AM EST2026-01-16157.300.000.000.00-110.00%