Singapore markets close in 6 hours 52 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:980.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C009800002024-04-12 1:30PM EDT2024-04-190.030.001.870.00-1132126.56%
LLY240426C009800002024-03-18 12:58PM EDT2024-04-261.060.001.640.00-1174.80%
LLY240503C009800002024-04-09 9:30AM EDT2024-05-031.250.111.840.00-1260.06%
LLY240517C009800002024-04-09 1:43PM EDT2024-05-171.110.241.250.00-157546.89%
LLY240621C009800002024-04-02 2:09PM EDT2024-06-213.991.023.650.00-13039.68%
LLY240719C009800002024-04-10 10:21AM EDT2024-07-195.503.603.900.00-13433.80%
LLY240816C009800002024-03-26 1:24PM EDT2024-08-1612.906.757.100.00-2234.25%
LLY240920C009800002024-04-11 2:58PM EDT2024-09-2011.459.0010.100.00-25533.24%
LLY241018C009800002024-04-09 3:42PM EDT2024-10-1813.6612.2013.150.00-26015733.13%
LLY250117C009800002024-04-12 3:52PM EDT2025-01-1726.7323.9026.150.00-126734.39%
LLY250321C009800002024-04-11 3:07PM EDT2025-03-2137.8033.3035.650.00-462335.17%
LLY250620C009800002024-04-02 9:43AM EDT2025-06-2049.5044.2547.950.00--235.64%
LLY251219C009800002024-02-22 12:42PM EDT2025-12-1977.1575.8081.050.00-23039.05%
LLY260116C009800002024-04-09 1:51PM EDT2026-01-1671.9569.3573.250.00-14836.14%
LLY261218C009800002024-04-12 2:35PM EDT2026-12-18106.58102.00109.000.00-13036.76%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P009800002024-04-05 9:40AM EDT2024-04-19214.45225.20231.850.00-10151.68%
LLY240621P009800002024-02-20 2:31PM EDT2024-06-21224.45207.70212.600.00--00.00%
LLY250117P009800002024-03-11 9:48AM EDT2025-01-17244.95219.65225.700.00-200.00%
LLY260116P009800002024-02-05 3:34PM EDT2026-01-16280.00223.10231.250.00--311.57%