Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,938.70 -1,469.59 (-2.28%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00490000 | 2024-04-26 11:58AM EDT | 490.00 | 246.58 | 240.50 | 246.70 | -14.56 | -5.58% | 1 | 10 | 107.23% |
| LLY240503C00600000 | 2024-04-02 10:42AM EDT | 600.00 | 160.00 | 131.45 | 136.95 | 0.00 | - | - | 1 | 74.88% |
| LLY240503C00635000 | 2024-04-04 11:23AM EDT | 635.00 | 142.25 | 96.85 | 102.50 | 0.00 | - | 1 | 1 | 62.43% |
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 640.00 | 129.00 | 91.75 | 97.50 | 0.00 | - | 2 | 2 | 59.11% |
| LLY240503C00650000 | 2024-04-26 10:41AM EDT | 650.00 | 84.40 | 82.55 | 87.30 | -24.23 | -22.31% | 15 | 1 | 56.37% |
| LLY240503C00670000 | 2024-04-26 2:43PM EDT | 670.00 | 68.29 | 63.60 | 68.85 | +12.57 | +22.56% | 2 | 5 | 53.13% |
| LLY240503C00675000 | 2024-04-26 1:39PM EDT | 675.00 | 64.81 | 59.05 | 63.65 | +9.16 | +16.46% | 9 | 3 | 50.57% |
| LLY240503C00685000 | 2024-04-25 10:55AM EDT | 685.00 | 44.65 | 50.90 | 54.85 | 0.00 | - | 3 | 8 | 50.76% |
| LLY240503C00690000 | 2024-04-26 10:01AM EDT | 690.00 | 51.50 | 46.25 | 50.50 | +11.21 | +27.82% | 8 | 8 | 56.78% |
| LLY240503C00700000 | 2024-04-26 3:17PM EDT | 700.00 | 42.82 | 39.85 | 43.90 | +7.32 | +20.62% | 143 | 26 | 53.06% |
| LLY240503C00705000 | 2024-04-25 10:41AM EDT | 705.00 | 29.45 | 36.35 | 40.20 | 0.00 | - | 6 | 10 | 52.90% |
| LLY240503C00710000 | 2024-04-26 11:35AM EDT | 710.00 | 37.14 | 32.15 | 36.70 | +7.89 | +26.97% | 3 | 20 | 51.59% |
| LLY240503C00720000 | 2024-04-26 3:02PM EDT | 720.00 | 28.50 | 26.25 | 30.20 | +4.80 | +20.25% | 17 | 43 | 51.75% |
| LLY240503C00725000 | 2024-04-26 3:59PM EDT | 725.00 | 25.35 | 24.10 | 26.40 | +4.05 | +19.01% | 97 | 106 | 51.43% |
| LLY240503C00730000 | 2024-04-26 3:59PM EDT | 730.00 | 23.00 | 20.95 | 24.00 | +4.94 | +27.35% | 460 | 235 | 51.14% |
| LLY240503C00735000 | 2024-04-26 3:58PM EDT | 735.00 | 20.30 | 19.90 | 20.90 | +3.35 | +19.76% | 138 | 159 | 52.11% |
| LLY240503C00740000 | 2024-04-26 3:55PM EDT | 740.00 | 17.95 | 16.30 | 18.80 | +3.88 | +27.58% | 172 | 161 | 50.70% |
| LLY240503C00745000 | 2024-04-26 3:24PM EDT | 745.00 | 16.10 | 15.35 | 17.00 | +3.75 | +30.36% | 46 | 114 | 52.48% |
| LLY240503C00750000 | 2024-04-26 3:58PM EDT | 750.00 | 14.05 | 12.45 | 15.15 | +2.95 | +26.58% | 248 | 809 | 51.31% |
| LLY240503C00752500 | 2024-04-26 1:29PM EDT | 752.50 | 14.45 | 12.65 | 15.15 | +4.13 | +40.02% | 8 | 59 | 53.88% |
| LLY240503C00755000 | 2024-04-26 3:34PM EDT | 755.00 | 12.35 | 10.70 | 12.75 | +2.85 | +30.00% | 54 | 70 | 50.41% |
| LLY240503C00757500 | 2024-04-26 3:50PM EDT | 757.50 | 11.55 | 9.65 | 13.10 | +3.05 | +35.88% | 133 | 237 | 51.61% |
| LLY240503C00760000 | 2024-04-26 3:57PM EDT | 760.00 | 10.80 | 9.25 | 11.35 | +2.40 | +28.57% | 226 | 536 | 50.75% |
| LLY240503C00762500 | 2024-04-26 2:46PM EDT | 762.50 | 10.80 | 9.60 | 11.60 | +3.15 | +41.18% | 10 | 40 | 53.60% |
| LLY240503C00765000 | 2024-04-26 3:59PM EDT | 765.00 | 9.40 | 8.80 | 10.00 | +2.34 | +33.14% | 179 | 202 | 52.17% |
| LLY240503C00767500 | 2024-04-26 3:54PM EDT | 767.50 | 8.75 | 7.70 | 8.95 | +2.50 | +40.00% | 74 | 67 | 50.93% |
| LLY240503C00770000 | 2024-04-26 3:59PM EDT | 770.00 | 8.05 | 7.70 | 8.45 | +1.89 | +30.68% | 410 | 341 | 52.00% |
| LLY240503C00772500 | 2024-04-26 2:42PM EDT | 772.50 | 8.31 | 5.85 | 7.80 | +2.81 | +51.09% | 26 | 26 | 52.95% |
| LLY240503C00775000 | 2024-04-26 3:51PM EDT | 775.00 | 7.00 | 6.65 | 7.20 | +1.88 | +36.72% | 89 | 316 | 51.93% |
| LLY240503C00777500 | 2024-04-26 3:03PM EDT | 777.50 | 6.36 | 5.60 | 6.70 | +1.61 | +33.89% | 8 | 24 | 51.05% |
| LLY240503C00780000 | 2024-04-26 3:57PM EDT | 780.00 | 5.93 | 5.15 | 6.15 | +1.48 | +33.26% | 238 | 555 | 50.95% |
| LLY240503C00782500 | 2024-04-26 3:33PM EDT | 782.50 | 5.50 | 4.75 | 5.75 | +1.50 | +37.50% | 7 | 34 | 51.10% |
| LLY240503C00785000 | 2024-04-26 3:52PM EDT | 785.00 | 5.00 | 3.90 | 5.20 | +1.50 | +42.86% | 51 | 311 | 50.01% |
| LLY240503C00790000 | 2024-04-26 3:45PM EDT | 790.00 | 4.25 | 3.75 | 4.50 | +1.29 | +43.58% | 109 | 224 | 51.25% |
| LLY240503C00795000 | 2024-04-26 3:59PM EDT | 795.00 | 3.80 | 3.10 | 3.80 | +1.27 | +50.20% | 42 | 48 | 51.15% |
| LLY240503C00800000 | 2024-04-26 3:59PM EDT | 800.00 | 3.15 | 2.67 | 3.20 | +0.83 | +35.78% | 344 | 611 | 51.37% |
| LLY240503C00805000 | 2024-04-26 2:39PM EDT | 805.00 | 2.87 | 2.30 | 2.97 | +1.17 | +68.82% | 38 | 91 | 52.38% |
| LLY240503C00810000 | 2024-04-26 3:18PM EDT | 810.00 | 2.15 | 2.09 | 2.40 | +0.48 | +28.74% | 773 | 171 | 52.64% |
| LLY240503C00815000 | 2024-04-26 3:44PM EDT | 815.00 | 1.50 | 0.83 | 2.75 | +0.28 | +22.95% | 26 | 148 | 52.11% |
| LLY240503C00820000 | 2024-04-26 3:58PM EDT | 820.00 | 1.70 | 1.40 | 1.68 | +0.64 | +60.38% | 587 | 82 | 52.56% |
| LLY240503C00825000 | 2024-04-26 3:59PM EDT | 825.00 | 1.38 | 0.88 | 1.52 | +0.25 | +22.12% | 95 | 365 | 51.95% |
| LLY240503C00830000 | 2024-04-26 3:20PM EDT | 830.00 | 1.12 | 1.00 | 1.55 | +0.22 | +24.44% | 43 | 29 | 54.71% |
| LLY240503C00835000 | 2024-04-26 3:16PM EDT | 835.00 | 0.90 | 0.71 | 1.12 | +0.10 | +12.50% | 42 | 131 | 53.24% |
| LLY240503C00840000 | 2024-04-26 3:20PM EDT | 840.00 | 0.82 | 0.34 | 0.84 | -0.26 | -24.07% | 26 | 42 | 51.12% |
| LLY240503C00845000 | 2024-04-26 2:56PM EDT | 845.00 | 0.65 | 0.27 | 4.40 | -0.95 | -59.38% | 18 | 15 | 69.23% |
| LLY240503C00850000 | 2024-04-26 3:59PM EDT | 850.00 | 0.55 | 0.45 | 0.85 | -0.05 | -8.33% | 59 | 111 | 55.64% |
| LLY240503C00860000 | 2024-04-26 1:35PM EDT | 860.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 30 | 32 | 55.42% |
| LLY240503C00865000 | 2024-04-24 3:22PM EDT | 865.00 | 0.41 | 0.13 | 1.09 | 0.00 | - | 1 | 5 | 60.40% |
| LLY240503C00870000 | 2024-04-26 2:49PM EDT | 870.00 | 0.45 | 0.11 | 0.96 | +0.13 | +40.62% | 16 | 29 | 60.86% |
| LLY240503C00875000 | 2024-04-26 3:22PM EDT | 875.00 | 0.23 | 0.10 | 0.24 | -1.89 | -89.15% | 12 | 6 | 53.47% |
| LLY240503C00880000 | 2024-04-26 11:11AM EDT | 880.00 | 0.40 | 0.08 | 1.20 | +0.13 | +48.15% | 7 | 25 | 66.06% |
| LLY240503C00885000 | 2024-04-25 10:57AM EDT | 885.00 | 0.28 | 0.07 | 1.34 | 0.00 | - | 1 | 2 | 68.80% |
| LLY240503C00890000 | 2024-04-11 3:50PM EDT | 890.00 | 2.05 | 0.06 | 0.46 | 0.00 | - | 3 | 12 | 61.08% |
| LLY240503C00900000 | 2024-04-26 2:47PM EDT | 900.00 | 0.06 | 0.04 | 0.10 | -0.26 | -81.25% | 217 | 100 | 55.08% |
| LLY240503C00910000 | 2024-04-16 3:07PM EDT | 910.00 | 0.71 | 0.01 | 0.13 | 0.00 | - | 2 | 14 | 57.81% |
| LLY240503C00920000 | 2024-04-26 3:48PM EDT | 920.00 | 0.04 | 0.00 | 0.11 | -0.46 | -92.00% | 158 | 17 | 58.98% |
| LLY240503C00930000 | 2024-04-11 12:09PM EDT | 930.00 | 1.02 | 0.00 | 0.39 | 0.00 | - | 3 | 11 | 70.31% |
| LLY240503C00940000 | 2024-04-23 3:58PM EDT | 940.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 18 | 23 | 72.56% |
| LLY240503C00950000 | 2024-04-26 3:57PM EDT | 950.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 3 | 78.03% |
| LLY240503C00960000 | 2024-04-03 10:13AM EDT | 960.00 | 1.77 | 0.00 | 0.15 | 0.00 | - | 35 | 14 | 70.70% |
| LLY240503C00970000 | 2024-04-25 2:12PM EDT | 970.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 80.27% |
| LLY240503C00980000 | 2024-04-09 9:30AM EDT | 980.00 | 1.25 | 0.00 | 1.13 | 0.00 | - | 1 | 2 | 95.56% |
| LLY240503C00990000 | 2024-03-26 1:32PM EDT | 990.00 | 1.60 | 0.00 | 0.87 | 0.00 | - | 6 | 2 | 94.97% |
| LLY240503C01000000 | 2024-04-19 10:23AM EDT | 1,000.00 | 0.24 | 0.00 | 0.52 | 0.00 | - | 10 | 103 | 91.65% |
| LLY240503C01020000 | 2024-03-27 10:13AM EDT | 1,020.00 | 0.82 | 0.00 | 1.12 | 0.00 | - | 2 | 0 | 106.45% |
| LLY240503C01060000 | 2024-04-26 3:19PM EDT | 1,060.00 | 0.06 | 0.00 | 0.52 | -0.04 | -40.00% | 6 | 11 | 106.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00390000 | 2024-04-12 1:31PM EDT | 390.00 | 0.19 | 0.00 | 1.12 | 0.00 | - | 1 | 151 | 199.61% |
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 520.00 | 0.16 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 115.82% |
| LLY240503P00530000 | 2024-04-26 11:13AM EDT | 530.00 | 0.10 | 0.00 | 0.15 | -0.47 | -82.46% | 1 | 4 | 86.33% |
| LLY240503P00600000 | 2024-04-26 11:11AM EDT | 600.00 | 0.11 | 0.04 | 0.25 | -0.21 | -65.62% | 7 | 58 | 60.16% |
| LLY240503P00605000 | 2024-04-16 3:07PM EDT | 605.00 | 0.26 | 0.06 | 0.26 | -0.40 | -60.61% | 5 | 28 | 58.59% |
| LLY240503P00610000 | 2024-04-26 2:00PM EDT | 610.00 | 0.15 | 0.07 | 0.67 | -0.29 | -65.91% | 1 | 25 | 63.18% |
| LLY240503P00615000 | 2024-04-23 10:35AM EDT | 615.00 | 0.72 | 0.10 | 0.85 | 0.00 | - | 20 | 22 | 63.09% |
| LLY240503P00620000 | 2024-04-26 3:53PM EDT | 620.00 | 0.25 | 0.25 | 0.40 | -0.55 | -68.75% | 27 | 54 | 57.23% |
| LLY240503P00625000 | 2024-04-26 3:44PM EDT | 625.00 | 0.21 | 0.17 | 0.74 | -0.75 | -78.12% | 7 | 33 | 57.72% |
| LLY240503P00630000 | 2024-04-26 3:31PM EDT | 630.00 | 0.46 | 0.21 | 0.81 | -0.42 | -47.73% | 36 | 160 | 56.25% |
| LLY240503P00635000 | 2024-04-26 3:53PM EDT | 635.00 | 0.59 | 0.29 | 0.73 | -0.91 | -60.67% | 8 | 45 | 53.76% |
| LLY240503P00640000 | 2024-04-26 3:05PM EDT | 640.00 | 0.75 | 0.35 | 0.90 | -0.55 | -42.31% | 55 | 70 | 53.08% |
| LLY240503P00645000 | 2024-04-26 3:58PM EDT | 645.00 | 0.90 | 0.72 | 1.23 | -0.63 | -41.18% | 133 | 58 | 54.88% |
| LLY240503P00650000 | 2024-04-26 3:34PM EDT | 650.00 | 1.06 | 0.91 | 1.19 | -0.52 | -32.91% | 69 | 94 | 52.97% |
| LLY240503P00655000 | 2024-04-26 3:57PM EDT | 655.00 | 1.42 | 1.02 | 1.75 | -0.84 | -37.17% | 26 | 23 | 53.28% |
| LLY240503P00660000 | 2024-04-26 3:57PM EDT | 660.00 | 1.67 | 1.60 | 1.85 | -1.08 | -39.27% | 80 | 66 | 53.05% |
| LLY240503P00665000 | 2024-04-26 3:58PM EDT | 665.00 | 2.08 | 1.80 | 2.60 | -1.20 | -36.59% | 115 | 65 | 53.25% |
| LLY240503P00670000 | 2024-04-26 3:35PM EDT | 670.00 | 2.60 | 2.29 | 3.20 | -1.30 | -33.33% | 95 | 135 | 53.30% |
| LLY240503P00675000 | 2024-04-26 3:45PM EDT | 675.00 | 3.20 | 2.79 | 3.60 | -1.62 | -33.61% | 98 | 299 | 52.38% |
| LLY240503P00680000 | 2024-04-26 3:59PM EDT | 680.00 | 3.75 | 3.65 | 4.30 | -2.10 | -35.90% | 51 | 256 | 52.62% |
| LLY240503P00685000 | 2024-04-26 2:48PM EDT | 685.00 | 4.65 | 3.90 | 5.35 | -2.20 | -32.12% | 13 | 79 | 51.82% |
| LLY240503P00690000 | 2024-04-26 3:58PM EDT | 690.00 | 5.55 | 5.30 | 6.45 | -2.05 | -26.97% | 81 | 188 | 52.85% |
| LLY240503P00695000 | 2024-04-26 3:44PM EDT | 695.00 | 6.55 | 6.05 | 7.50 | -2.60 | -28.42% | 14 | 66 | 52.07% |
| LLY240503P00700000 | 2024-04-26 3:51PM EDT | 700.00 | 8.00 | 7.65 | 8.40 | -3.00 | -27.27% | 250 | 841 | 52.01% |
| LLY240503P00705000 | 2024-04-26 3:51PM EDT | 705.00 | 9.54 | 8.90 | 10.25 | -2.96 | -23.68% | 47 | 262 | 52.35% |
| LLY240503P00710000 | 2024-04-26 3:51PM EDT | 710.00 | 11.70 | 10.40 | 14.10 | -3.07 | -20.79% | 173 | 165 | 55.29% |
| LLY240503P00715000 | 2024-04-26 3:41PM EDT | 715.00 | 12.45 | 12.15 | 13.50 | -3.70 | -22.91% | 33 | 222 | 51.95% |
| LLY240503P00720000 | 2024-04-26 3:55PM EDT | 720.00 | 14.60 | 14.15 | 16.75 | -4.17 | -22.22% | 77 | 181 | 53.65% |
| LLY240503P00725000 | 2024-04-26 3:52PM EDT | 725.00 | 16.80 | 16.30 | 17.50 | -4.50 | -21.13% | 61 | 476 | 51.84% |
| LLY240503P00730000 | 2024-04-26 3:53PM EDT | 730.00 | 19.31 | 17.50 | 20.20 | -4.52 | -18.97% | 79 | 223 | 50.86% |
| LLY240503P00735000 | 2024-04-26 3:57PM EDT | 735.00 | 21.60 | 21.35 | 22.05 | -5.55 | -20.44% | 189 | 153 | 51.65% |
| LLY240503P00740000 | 2024-04-26 2:39PM EDT | 740.00 | 24.38 | 23.70 | 25.60 | -4.57 | -15.79% | 56 | 126 | 52.22% |
| LLY240503P00745000 | 2024-04-26 3:46PM EDT | 745.00 | 26.60 | 26.20 | 29.30 | -4.53 | -14.55% | 51 | 322 | 52.70% |
| LLY240503P00750000 | 2024-04-26 3:55PM EDT | 750.00 | 30.12 | 28.80 | 32.75 | -4.34 | -12.59% | 65 | 80 | 52.56% |
| LLY240503P00752500 | 2024-04-26 11:14AM EDT | 752.50 | 32.67 | 30.65 | 33.45 | +0.42 | +1.30% | 4 | 33 | 51.70% |
| LLY240503P00755000 | 2024-04-26 3:28PM EDT | 755.00 | 33.17 | 30.10 | 36.85 | -6.90 | -17.22% | 15 | 68 | 51.10% |
| LLY240503P00757500 | 2024-04-26 1:26PM EDT | 757.50 | 34.05 | 33.65 | 39.10 | -3.95 | -10.39% | 4 | 15 | 54.32% |
| LLY240503P00760000 | 2024-04-26 1:46PM EDT | 760.00 | 35.30 | 35.55 | 38.05 | -11.37 | -24.36% | 50 | 76 | 50.78% |
| LLY240503P00762500 | 2024-04-26 2:12PM EDT | 762.50 | 37.15 | 36.75 | 43.00 | -10.72 | -22.39% | 3 | 4 | 54.39% |
| LLY240503P00765000 | 2024-04-26 1:51PM EDT | 765.00 | 38.85 | 39.40 | 43.55 | -3.71 | -8.72% | 3 | 25 | 53.85% |
| LLY240503P00767500 | 2024-04-25 10:08AM EDT | 767.50 | 48.72 | 40.70 | 47.00 | 0.00 | - | 2 | 6 | 55.41% |
| LLY240503P00770000 | 2024-04-26 10:37AM EDT | 770.00 | 46.55 | 43.00 | 45.45 | +4.20 | +9.92% | 5 | 46 | 50.98% |
| LLY240503P00775000 | 2024-04-26 2:50PM EDT | 775.00 | 47.60 | 46.90 | 50.15 | -5.75 | -10.78% | 2 | 27 | 52.28% |
| LLY240503P00777500 | 2024-04-19 2:41PM EDT | 777.50 | 60.10 | 48.10 | 54.25 | 0.00 | - | 1 | 1 | 54.46% |
| LLY240503P00780000 | 2024-04-26 1:17PM EDT | 780.00 | 50.91 | 49.50 | 53.80 | -8.59 | -14.44% | 6 | 30 | 56.55% |
| LLY240503P00785000 | 2024-04-05 10:28AM EDT | 785.00 | 36.43 | 53.95 | 61.00 | 0.00 | - | 1 | 1 | 55.30% |
| LLY240503P00790000 | 2024-04-25 11:52AM EDT | 790.00 | 69.02 | 58.15 | 61.75 | 0.00 | - | 2 | 6 | 55.72% |
| LLY240503P00795000 | 2024-04-15 10:00AM EDT | 795.00 | 43.70 | 62.55 | 66.80 | 0.00 | - | 4 | 6 | 58.87% |
| LLY240503P00800000 | 2024-04-26 10:00AM EDT | 800.00 | 72.50 | 66.85 | 73.50 | -3.52 | -4.63% | 3 | 32 | 54.93% |
| LLY240503P00805000 | 2024-04-08 3:45PM EDT | 805.00 | 44.45 | 72.35 | 77.75 | 0.00 | - | - | 0 | 57.02% |
| LLY240503P00810000 | 2024-04-16 12:09PM EDT | 810.00 | 69.45 | 76.20 | 81.85 | 0.00 | - | - | 3 | 54.32% |
| LLY240503P00815000 | 2024-03-28 10:21AM EDT | 815.00 | 44.55 | 80.85 | 85.80 | 0.00 | - | 4 | 3 | 52.42% |
| LLY240503P00820000 | 2024-04-19 10:20AM EDT | 820.00 | 85.83 | 84.50 | 91.00 | 0.00 | - | 8 | 18 | 50.35% |
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 830.00 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 59.52% |
| LLY240503P00840000 | 2024-04-19 10:20AM EDT | 840.00 | 104.70 | 103.20 | 110.40 | 0.00 | - | 4 | 9 | 76.30% |
| LLY240503P00845000 | 2024-03-28 9:46AM EDT | 845.00 | 66.20 | 109.20 | 115.05 | 0.00 | - | 3 | 2 | 53.61% |
| LLY240503P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 106.79 | 143.70 | 150.00 | 0.00 | - | - | 0 | 60.64% |
© 2024 Yahoo. All rights reserved.