Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 2024-08-16 | 459.85 | 538.45 | 543.45 | 0.00 | - | - | 2 | 539.03% |
| LLY240920C00370000 | 2024-05-28 9:59AM EDT | 2024-09-20 | 430.00 | 539.00 | 546.95 | 0.00 | - | 1 | 4 | 333.59% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00370000 | 2024-07-01 12:02PM EDT | 2025-01-17 | 552.50 | 439.55 | 447.60 | 0.00 | - | 1 | 78 | 76.56% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 31.42% |
| LLY260116C00370000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 413.22 | 517.00 | 525.85 | 0.00 | - | 1 | 9 | 95.49% |
| LLY261218C00370000 | 2024-07-22 11:12AM EDT | 2026-12-18 | 525.70 | 466.00 | 475.00 | 0.00 | - | - | 1 | 51.30% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-07-19 3:37PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.93 | 0.00 | - | 1 | 3 | 134.57% |
| LLY240920P00370000 | 2024-07-25 2:51PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1,392 | 63.67% |
| LLY241018P00370000 | 2024-07-10 12:33PM EDT | 2024-10-18 | 0.10 | 0.00 | 2.68 | 0.00 | - | 9 | 66 | 77.56% |
| LLY250117P00370000 | 2024-07-18 10:55AM EDT | 2025-01-17 | 0.39 | 0.32 | 3.30 | 0.00 | - | 2 | 550 | 56.29% |
| LLY250321P00370000 | 2024-07-26 11:49AM EDT | 2025-03-21 | 1.52 | 1.12 | 2.88 | -0.02 | -1.30% | 2 | 96 | 52.16% |
| LLY250620P00370000 | 2024-07-16 9:31AM EDT | 2025-06-20 | 2.06 | 0.98 | 5.60 | 0.00 | - | 1 | 32 | 50.37% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 47.12% |
| LLY260116P00370000 | 2024-06-12 11:34AM EDT | 2026-01-16 | 5.46 | 1.37 | 5.70 | 0.00 | - | 2 | 51 | 39.50% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 4.00 | 13.00 | 0.00 | - | 1 | 10 | 37.58% |
© 2024 Yahoo. All rights reserved.