Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,891.78 +138.87 (+0.20%) CMC Crypto 200
1,426.50 -2.06 (-0.14%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:570.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 248.00 | 257.70 | 0.00 | - | 9 | 9 | 112.15% |
| LLY240621C00570000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 245.06 | 248.70 | 258.00 | +54.67 | +28.71% | 1 | 94 | 93.69% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 0.00% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 0.00% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 277.00 | 287.00 | 0.00 | - | 5 | 5 | 50.67% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 275.00 | 284.95 | 0.00 | - | 1 | 4 | 43.21% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 22.95% |
| LLY260116C00570000 | 2024-05-29 11:30AM EDT | 2026-01-16 | 306.87 | 311.00 | 318.00 | 0.00 | - | 12 | 50 | 47.32% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 33.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00570000 | 2024-05-30 12:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.49 | 0.00 | - | 5 | 5 | 116.41% |
| LLY240621P00570000 | 2024-05-20 9:43AM EDT | 2024-06-21 | 0.14 | 0.04 | 1.51 | 0.00 | - | 1 | 154 | 74.22% |
| LLY240719P00570000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.80 | +0.16 | +66.67% | 6 | 141 | 48.13% |
| LLY240816P00570000 | 2024-05-24 2:27PM EDT | 2024-08-16 | 0.82 | 0.35 | 1.33 | 0.00 | - | 10 | 20 | 41.43% |
| LLY240920P00570000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 1.75 | 0.81 | 1.98 | 0.00 | - | 2 | 68 | 36.73% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 5.75 | 3.00 | 4.15 | 0.00 | - | 2 | 7 | 34.68% |
| LLY250117P00570000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 6.10 | 5.85 | 6.40 | -0.47 | -7.15% | 21 | 204 | 32.66% |
| LLY250321P00570000 | 2024-05-31 1:56PM EDT | 2025-03-21 | 9.55 | 5.70 | 10.95 | -0.65 | -6.37% | 10 | 49 | 33.35% |
| LLY250620P00570000 | 2024-05-29 9:44AM EDT | 2025-06-20 | 15.46 | 12.65 | 16.55 | 0.00 | - | 9 | 35 | 33.03% |
| LLY251219P00570000 | 2024-05-28 10:00AM EDT | 2025-12-19 | 26.36 | 20.60 | 27.00 | 0.00 | - | 1 | 50 | 32.30% |
| LLY260116P00570000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 26.79 | 22.35 | 27.25 | 0.00 | - | 3 | 52 | 31.64% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 47.62 | 32.00 | 40.95 | 0.00 | - | 2 | 81 | 29.84% |
© 2024 Yahoo. All rights reserved.