Singapore markets open in 3 hours 59 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
745.69+14.36 (+1.96%)
At close: 04:00PM EDT
746.70 +1.01 (+0.14%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Strike:960.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C009600002024-03-19 2:26PM EDT2024-04-261.150.000.530.00-85101.66%
LLY240503C009600002024-04-03 10:13AM EDT2024-05-031.770.000.930.00-351465.97%
LLY240517C009600002024-04-22 1:09PM EDT2024-05-170.350.130.520.00-314944.43%
LLY240524C009600002024-04-16 10:11AM EDT2024-05-241.150.161.710.00-1347.49%
LLY240621C009600002024-04-19 10:15AM EDT2024-06-211.750.752.460.00-21337.15%
LLY240719C009600002024-04-15 10:38AM EDT2024-07-195.202.693.800.00-128933.60%
LLY240816C009600002024-04-19 1:15PM EDT2024-08-165.885.706.150.00-1004932.79%
LLY240920C009600002024-04-05 2:44PM EDT2024-09-2019.657.6510.100.00-26932.86%
LLY241018C009600002024-04-23 2:21PM EDT2024-10-1811.5711.0013.20+0.77+7.13%21632.73%
LLY250117C009600002024-04-18 11:59AM EDT2025-01-1727.6524.2026.750.00-125434.19%
LLY250321C009600002024-03-26 2:27PM EDT2025-03-2148.1533.1536.300.00-1234.93%
LLY250620C009600002024-03-20 2:16PM EDT2025-06-2058.6539.9046.900.00--434.78%
LLY251219C009600002024-04-02 9:39AM EDT2025-12-1976.7065.8572.100.00-31136.19%
LLY260116C009600002024-03-19 3:47PM EDT2026-01-1684.6071.8076.600.00-41036.58%
LLY261218C009600002024-04-19 1:31PM EDT2026-12-1899.50102.00110.000.00-12636.61%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240517P009600002024-02-20 2:02PM EDT2024-05-17204.10186.90191.800.00--00.00%
LLY240719P009600002024-02-20 2:56PM EDT2024-07-19206.35189.50194.350.00--10.00%
LLY240920P009600002024-04-12 10:07AM EDT2024-09-20203.20212.30219.050.00-2127.03%
LLY250117P009600002024-03-15 3:58PM EDT2025-01-17215.03213.50220.800.00-1421.84%