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
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 2024-08-16 | 456.10 | 516.75 | 524.00 | 0.00 | - | 7 | 0 | 495.56% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00380000 | 2024-07-09 9:44AM EDT | 2025-01-17 | 558.00 | 430.00 | 437.85 | 0.00 | - | 1 | 64 | 74.96% |
| LLY250620C00380000 | 2024-06-20 11:56AM EDT | 2025-06-20 | 540.98 | 489.00 | 499.00 | 0.00 | - | - | 1 | 106.67% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 244.65 | 251.00 | 0.00 | - | 10 | 11 | 0.00% |
| LLY260116C00380000 | 2024-05-14 12:47PM EDT | 2026-01-16 | 401.00 | 519.00 | 528.65 | 0.00 | - | - | 2 | 99.67% |
| LLY261218C00380000 | 2024-06-20 1:22PM EDT | 2026-12-18 | 540.75 | 509.00 | 519.00 | 0.00 | - | 1 | 4 | 74.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 123.34% |
| LLY240920P00380000 | 2024-06-20 9:30AM EDT | 2024-09-20 | 0.71 | 0.01 | 2.61 | 0.00 | - | 120 | 158 | 91.72% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 2024-10-18 | 0.10 | 0.00 | 1.49 | 0.00 | - | 1 | 37 | 69.17% |
| LLY250117P00380000 | 2024-07-26 10:56AM EDT | 2025-01-17 | 0.49 | 0.36 | 3.35 | -0.09 | -15.52% | 2 | 115 | 54.75% |
| LLY250221P00380000 | 2024-07-22 3:43PM EDT | 2025-02-21 | 0.64 | 0.20 | 1.84 | 0.00 | - | 2 | 10 | 49.91% |
| LLY250321P00380000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 1.53 | 0.71 | 2.99 | -0.07 | -4.38% | 7 | 45 | 50.89% |
| LLY250620P00380000 | 2024-06-11 9:41AM EDT | 2025-06-20 | 1.21 | 1.21 | 20.00 | 0.00 | - | - | 1 | 56.46% |
| LLY251219P00380000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 7.50 | 0.00 | 9.60 | 0.00 | - | 3 | 42 | 44.22% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 7.20 | 3.60 | 8.10 | 0.00 | - | 60 | 125 | 41.37% |
| LLY261218P00380000 | 2024-06-28 2:05PM EDT | 2026-12-18 | 5.50 | 5.00 | 13.75 | 0.00 | - | 1 | 4 | 37.02% |
© 2024 Yahoo. All rights reserved.