Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
769.54-0.10 (-0.01%)
At close: 04:00PM EST
768.75 -0.79 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:900.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240301C009000002024-02-23 3:56PM EST2024-03-010.100.050.14-0.18-64.29%23520646.78%
LLY240308C009000002024-02-22 10:27AM EST2024-03-081.100.263.250.00-13256.45%
LLY240315C009000002024-02-23 11:17AM EST2024-03-150.900.820.91-0.31-25.62%5439135.46%
LLY240322C009000002024-02-20 2:45PM EST2024-03-222.521.512.900.00-1938.85%
LLY240328C009000002024-02-21 3:12PM EST2024-03-281.921.913.550.00-3737.01%
LLY240419C009000002024-02-23 3:52PM EST2024-04-195.104.655.05-0.20-3.77%2061,96031.61%
LLY240517C009000002024-02-23 2:33PM EST2024-05-179.959.9511.05-1.35-11.95%4338432.86%
LLY240621C009000002024-02-23 2:04PM EST2024-06-2115.0515.6516.20-1.10-6.81%2985331.79%
LLY240719C009000002024-02-23 2:15PM EST2024-07-1918.7519.8520.25-2.00-9.64%529431.31%
LLY240920C009000002024-02-23 12:43PM EST2024-09-2029.8530.1033.55-3.05-9.27%23732.99%
LLY241018C009000002024-02-22 10:38AM EST2024-10-1836.9134.8037.250.00-3332.67%
LLY250117C009000002024-02-23 3:16PM EST2025-01-1752.2051.0553.90-0.25-0.48%251,05233.95%
LLY251219C009000002024-02-23 3:35PM EST2025-12-1998.7896.65102.95+0.28+0.28%1130435.96%
LLY260116C009000002024-02-22 12:26PM EST2026-01-16103.00100.05105.70-0.28-0.27%110935.87%
LLY261218C009000002024-02-23 1:14PM EST2026-12-18133.46130.00139.00-3.03-2.22%1735.90%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P009000002024-02-20 1:15PM EST2024-04-19145.70127.45134.150.00--429.15%
LLY240517P009000002024-02-21 3:40PM EST2024-05-17160.00131.05136.250.00--126.84%
LLY240920P009000002024-02-15 11:00AM EST2024-09-20149.35139.95145.100.00--6023.04%
LLY250117P009000002024-02-23 3:14PM EST2025-01-17155.00150.05155.45-3.15-1.99%103922.97%
LLY260116P009000002024-02-16 10:20AM EST2026-01-16169.44171.75177.100.00-1521.60%