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
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00805000 | 2024-07-26 3:48PM EDT | 2024-07-26 | 1.50 | 0.17 | 1.76 | -29.33 | -95.13% | 112 | 1 | 11.57% |
| LLY240802C00805000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 16.73 | 16.15 | 17.30 | -15.27 | -47.72% | 100 | - | 36.80% |
| LLY240809C00805000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 29.70 | 28.85 | 32.55 | -47.54 | -61.55% | 11 | 1 | 50.32% |
| LLY240816C00805000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 33.30 | 32.45 | 33.70 | -11.95 | -26.41% | 69 | - | 43.01% |
| LLY240830C00805000 | 2024-07-25 10:56AM EDT | 2024-08-30 | 49.49 | 35.95 | 40.95 | 0.00 | - | - | - | 40.82% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00805000 | 2024-07-26 3:54PM EDT | 2024-07-26 | 2.71 | 0.40 | 2.77 | -0.62 | -18.62% | 918 | 200 | 15.32% |
| LLY240802P00805000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 15.37 | 14.95 | 17.25 | +2.22 | +16.88% | 339 | 238 | 35.90% |
| LLY240809P00805000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 27.69 | 27.40 | 30.15 | +2.69 | +10.76% | 14 | 51 | 46.05% |
| LLY240816P00805000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 31.85 | 30.60 | 33.30 | +6.95 | +27.91% | 17 | 21 | 42.03% |
| LLY240823P00805000 | 2024-07-26 10:02AM EDT | 2024-08-23 | 27.00 | 32.20 | 35.60 | +7.02 | +35.14% | 3 | 124 | 39.15% |
| LLY240830P00805000 | 2024-07-26 1:48PM EDT | 2024-08-30 | 31.51 | 34.50 | 37.95 | +1.96 | +6.63% | 1 | 8 | 37.47% |
| LLY240906P00805000 | 2024-07-26 3:48PM EDT | 2024-09-06 | 36.58 | 35.20 | 40.40 | +6.62 | +22.10% | 14 | - | 36.51% |
© 2024 Yahoo. All rights reserved.