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
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.16 +43.56 (+3.27%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00390000 | 2024-07-11 12:16PM EDT | 2024-09-20 | 538.98 | 414.50 | 420.85 | 0.00 | - | - | 1 | 102.01% |
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 2024-11-15 | 426.07 | 502.40 | 507.25 | 0.00 | - | - | 1 | 202.44% |
| LLY250117C00390000 | 2024-07-18 10:55AM EDT | 2025-01-17 | 483.71 | 420.25 | 427.65 | 0.00 | - | 10 | 157 | 72.77% |
| LLY251219C00390000 | 2024-07-18 11:23AM EDT | 2025-12-19 | 487.43 | 435.00 | 444.00 | 0.00 | - | 1 | 12 | 55.94% |
| LLY260116C00390000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 405.62 | 484.00 | 494.00 | 0.00 | - | 1 | 1 | 83.81% |
| LLY261218C00390000 | 2024-06-20 1:15PM EDT | 2026-12-18 | 536.29 | 501.00 | 510.00 | 0.00 | - | - | 2 | 72.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 0.35 | 0.01 | 0.35 | 0.00 | - | 10 | 6 | 113.28% |
| LLY240920P00390000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 0.34 | 0.00 | 1.02 | 0.00 | - | 8 | 69 | 78.13% |
| LLY241018P00390000 | 2024-07-24 12:08PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 53.42% |
| LLY241115P00390000 | 2024-06-24 11:57AM EDT | 2024-11-15 | 0.25 | 0.00 | 1.45 | 0.00 | - | 22 | 25 | 57.79% |
| LLY250117P00390000 | 2024-07-01 2:35PM EDT | 2025-01-17 | 0.39 | 0.40 | 3.45 | 0.00 | - | 1 | 161 | 53.35% |
| LLY250221P00390000 | 2024-07-19 3:11PM EDT | 2025-02-21 | 0.92 | 0.01 | 4.30 | 0.00 | - | 2 | 5 | 56.19% |
| LLY250321P00390000 | 2024-07-22 3:46PM EDT | 2025-03-21 | 1.51 | 0.80 | 4.40 | 0.00 | - | 1 | 3 | 53.02% |
| LLY250620P00390000 | 2024-06-11 9:47AM EDT | 2025-06-20 | 1.13 | 0.00 | 8.20 | 0.00 | - | 1 | 28 | 51.51% |
| LLY251219P00390000 | 2024-03-18 12:16PM EDT | 2025-12-19 | 9.19 | 3.00 | 11.45 | 0.00 | - | 1 | 27 | 44.82% |
| LLY260116P00390000 | 2024-05-22 11:57AM EDT | 2026-01-16 | 5.63 | 0.00 | 6.85 | 0.00 | - | 5 | 46 | 38.64% |
| LLY261218P00390000 | 2024-07-19 2:03PM EDT | 2026-12-18 | 9.50 | 6.00 | 14.65 | 0.00 | - | 1 | 3 | 36.56% |
© 2024 Yahoo. All rights reserved.