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
67,598.88 -35.34 (-0.05%) CMC Crypto 200
1,424.61 -3.96 (-0.28%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00710000 | 2024-05-30 11:55AM EDT | 2024-06-07 | 107.27 | 107.85 | 117.00 | 0.00 | - | 4 | 15 | 74.56% |
| LLY240614C00710000 | 2024-05-23 11:59AM EDT | 2024-06-14 | 106.17 | 108.35 | 117.65 | -4.18 | -3.79% | 4 | 4 | 53.60% |
| LLY240621C00710000 | 2024-05-31 1:52PM EDT | 2024-06-21 | 106.11 | 110.00 | 118.85 | -1.21 | -1.13% | 1 | 358 | 60.15% |
| LLY240719C00710000 | 2024-05-29 10:20AM EDT | 2024-07-19 | 105.62 | 115.00 | 123.70 | 0.00 | - | 1 | 74 | 45.71% |
| LLY240816C00710000 | 2024-05-31 3:13PM EDT | 2024-08-16 | 122.00 | 126.20 | 132.40 | +2.81 | +2.36% | 350 | 36 | 44.87% |
| LLY240920C00710000 | 2024-05-29 10:58AM EDT | 2024-09-20 | 128.87 | 129.35 | 137.25 | 0.00 | - | 6 | 133 | 40.77% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 2024-10-18 | 120.00 | 137.50 | 143.45 | 0.00 | - | 2 | 7 | 40.43% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 128.64 | 145.30 | 150.75 | 0.00 | - | 1 | 29 | 41.04% |
| LLY250117C00710000 | 2024-05-30 3:57PM EDT | 2025-01-17 | 154.93 | 157.35 | 162.45 | 0.00 | - | 1 | 174 | 40.47% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 165.20 | 171.10 | 0.00 | - | 4 | 16 | 39.38% |
| LLY251219C00710000 | 2024-05-17 2:49PM EDT | 2025-12-19 | 174.87 | 210.00 | 218.00 | 0.00 | - | 7 | 22 | 41.74% |
| LLY260116C00710000 | 2024-05-29 9:31AM EDT | 2026-01-16 | 205.80 | 214.00 | 222.00 | 0.00 | - | 1 | 13 | 41.85% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 251.00 | 261.00 | 0.00 | - | 1 | 7 | 42.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00710000 | 2024-05-30 2:45PM EDT | 2024-06-07 | 0.29 | 0.06 | 0.58 | 0.00 | - | 8 | 578 | 53.17% |
| LLY240614P00710000 | 2024-05-31 1:10PM EDT | 2024-06-14 | 0.47 | 0.01 | 0.78 | -0.71 | -60.17% | 61 | 399 | 41.68% |
| LLY240621P00710000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.55 | -0.42 | -51.22% | 60 | 954 | 31.67% |
| LLY240628P00710000 | 2024-05-31 2:50PM EDT | 2024-06-28 | 1.26 | 0.84 | 1.91 | +0.05 | +4.13% | 10 | 8 | 34.48% |
| LLY240705P00710000 | 2024-05-29 12:31PM EDT | 2024-07-05 | 1.88 | 0.73 | 2.06 | 0.00 | - | 3 | 3 | 31.24% |
| LLY240719P00710000 | 2024-05-31 10:17AM EDT | 2024-07-19 | 2.62 | 2.14 | 2.59 | -0.48 | -15.48% | 8 | 233 | 27.72% |
| LLY240816P00710000 | 2024-05-31 1:27PM EDT | 2024-08-16 | 8.85 | 7.75 | 8.80 | +0.20 | +2.31% | 2 | 319 | 31.22% |
| LLY240920P00710000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 12.97 | 10.95 | 12.30 | -0.58 | -4.28% | 49 | 103 | 29.13% |
| LLY241018P00710000 | 2024-05-31 12:29PM EDT | 2024-10-18 | 15.50 | 13.45 | 15.35 | -1.25 | -7.46% | 20 | 31 | 28.39% |
| LLY241115P00710000 | 2024-05-30 1:35PM EDT | 2024-11-15 | 20.30 | 19.20 | 20.30 | 0.00 | - | 8 | 18 | 29.17% |
| LLY250117P00710000 | 2024-05-30 10:47AM EDT | 2025-01-17 | 27.82 | 25.30 | 27.60 | 0.00 | - | 1 | 48 | 28.69% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 34.41% |
| LLY250620P00710000 | 2024-05-29 10:45AM EDT | 2025-06-20 | 45.55 | 40.10 | 46.95 | 0.00 | - | 1 | 36 | 29.48% |
| LLY251219P00710000 | 2024-05-31 3:32PM EDT | 2025-12-19 | 57.45 | 52.00 | 61.00 | -0.40 | -0.69% | 2 | 58 | 28.43% |
| LLY260116P00710000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 61.15 | 56.20 | 62.00 | 0.00 | - | 1 | 19 | 28.03% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 30.68% |
© 2024 Yahoo. All rights reserved.