Singapore markets close in 7 hours 4 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:940.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C009400002024-04-15 12:15PM EDT2024-04-190.010.001.39-0.11-91.67%21,836105.03%
LLY240426C009400002024-03-13 2:02PM EDT2024-04-262.070.000.710.00--157.54%
LLY240503C009400002024-04-09 11:59AM EDT2024-05-031.080.202.050.00-1953.49%
LLY240517C009400002024-04-11 9:53AM EDT2024-05-171.840.472.570.00-617846.83%
LLY240621C009400002024-04-15 3:15PM EDT2024-06-213.443.303.55-3.81-52.55%25534.69%
LLY240719C009400002024-03-04 12:25PM EDT2024-07-1919.3011.1011.600.00-301839.90%
LLY240816C009400002024-04-15 12:06PM EDT2024-08-1611.729.2510.70-5.73-32.84%1134.20%
LLY240920C009400002024-04-12 10:08AM EDT2024-09-2016.9512.8514.750.00-25133.46%
LLY241018C009400002024-04-09 11:43AM EDT2024-10-1820.3017.2018.650.00-12733.49%
LLY250117C009400002024-04-12 3:44PM EDT2025-01-1734.4331.1033.450.00-116434.69%
LLY250321C009400002024-04-12 1:13PM EDT2025-03-2144.1841.3044.100.00-301235.56%
LLY251219C009400002024-03-15 3:57PM EDT2025-12-1982.1475.0082.200.00-17836.93%
LLY260116C009400002024-04-15 11:48AM EDT2026-01-1684.7080.1084.55+3.03+3.71%11636.72%
LLY261218C009400002024-04-10 3:15PM EDT2026-12-18121.51114.00120.600.00-21237.17%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P009400002024-02-26 11:21AM EDT2024-04-19162.61161.05167.750.00-500.00%
LLY240517P009400002024-02-20 2:33PM EDT2024-05-17185.40167.30172.250.00--90.00%
LLY251219P009400002024-04-05 3:11PM EDT2025-12-19198.43212.00219.500.00-2222.38%
LLY260116P009400002024-01-12 3:08PM EDT2026-01-16299.00214.00221.200.00--222.40%