Singapore markets close in 7 hours 8 minutes

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
753.20 +2.43 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:920.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C009200002024-04-15 11:11AM EDT2024-04-190.030.000.03-0.59-95.16%46262.50%
LLY240426C009200002024-04-15 10:07AM EDT2024-04-260.150.001.70-0.17-53.12%11360.18%
LLY240503C009200002024-04-11 3:06PM EDT2024-05-031.560.292.270.00-11450.44%
LLY240510C009200002024-04-03 2:29PM EDT2024-05-103.750.542.640.00-1149.32%
LLY240517C009200002024-04-15 1:34PM EDT2024-05-171.250.682.87-1.05-45.65%414744.38%
LLY240621C009200002024-04-15 12:56PM EDT2024-06-214.934.354.70-0.97-16.44%76334.41%
LLY240719C009200002024-04-11 10:16AM EDT2024-07-198.697.407.800.00-1118633.10%
LLY240816C009200002024-04-09 1:19PM EDT2024-08-1615.1612.5013.050.00--234.16%
LLY240920C009200002024-04-09 11:07AM EDT2024-09-2020.7916.9517.700.00-54033.57%
LLY241018C009200002024-04-15 2:56PM EDT2024-10-1821.8020.1522.20-0.05-0.23%13033.76%
LLY250117C009200002024-04-11 3:29PM EDT2025-01-1740.4036.6537.850.00-416434.91%
LLY250321C009200002024-04-15 10:23AM EDT2025-03-2152.5046.1048.75+0.31+0.59%1435.71%
LLY250620C009200002024-04-15 11:45AM EDT2025-06-2062.9558.6062.35+1.95+3.20%1436.19%
LLY251219C009200002024-04-02 12:48PM EDT2025-12-1990.0083.7587.550.00-1237.04%
LLY260116C009200002024-04-15 9:35AM EDT2026-01-1689.7085.9090.70-6.96-7.20%12137.03%
LLY261218C009200002024-04-01 10:25AM EDT2026-12-18124.75120.05126.600.00-51137.35%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P009200002024-02-27 1:12PM EDT2024-04-19153.75138.00145.000.00-200.00%
LLY240517P009200002024-02-20 2:02PM EDT2024-05-17165.25148.45153.050.00--30.00%
LLY250117P009200002024-02-16 10:36AM EDT2025-01-17166.53178.80184.900.00-1124.29%