Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,760.84 -2,164.54 (-3.44%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 600.00 | 167.00 | 158.85 | 163.10 | +28.84 | +20.87% | 2 | 2 | 52.28% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 630.00 | 109.50 | 129.05 | 133.30 | 0.00 | - | 1 | 1 | 55.47% |
| LLY240531C00640000 | 2024-05-06 3:53PM EDT | 640.00 | 127.35 | 119.25 | 123.30 | 0.00 | - | - | 1 | 51.81% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 650.00 | 88.18 | 109.35 | 113.45 | 0.00 | - | 1 | 1 | 48.73% |
| LLY240531C00655000 | 2024-05-06 12:15PM EDT | 655.00 | 100.10 | 104.40 | 108.50 | 0.00 | - | 2 | 2 | 47.08% |
| LLY240531C00670000 | 2024-05-06 9:44AM EDT | 670.00 | 81.50 | 89.55 | 93.70 | 0.00 | - | 1 | 1 | 42.23% |
| LLY240531C00685000 | 2024-05-06 12:00PM EDT | 685.00 | 72.95 | 74.95 | 79.05 | 0.00 | - | 5 | 6 | 37.67% |
| LLY240531C00690000 | 2024-05-06 9:36AM EDT | 690.00 | 60.50 | 70.10 | 74.20 | 0.00 | - | 1 | 2 | 36.18% |
| LLY240531C00700000 | 2024-05-06 12:46PM EDT | 700.00 | 61.04 | 61.65 | 64.65 | 0.00 | - | 6 | 24 | 33.45% |
| LLY240531C00710000 | 2024-05-06 12:27PM EDT | 710.00 | 51.55 | 52.50 | 55.30 | 0.00 | - | 3 | 3 | 30.92% |
| LLY240531C00715000 | 2024-04-25 10:42AM EDT | 715.00 | 33.68 | 47.05 | 50.80 | 0.00 | - | 3 | 4 | 29.89% |
| LLY240531C00720000 | 2024-05-10 2:50PM EDT | 720.00 | 46.17 | 43.00 | 46.35 | -10.83 | -19.00% | 3 | 73 | 28.83% |
| LLY240531C00725000 | 2024-05-10 3:45PM EDT | 725.00 | 41.36 | 38.85 | 42.10 | -5.74 | -12.19% | 1 | 13 | 28.00% |
| LLY240531C00730000 | 2024-05-10 10:41AM EDT | 730.00 | 43.85 | 35.00 | 37.55 | -8.13 | -15.64% | 1 | 34 | 26.48% |
| LLY240531C00735000 | 2024-05-09 11:45AM EDT | 735.00 | 42.54 | 31.45 | 33.95 | 0.00 | - | 27 | 85 | 26.39% |
| LLY240531C00740000 | 2024-05-08 1:49PM EDT | 740.00 | 43.90 | 27.65 | 30.30 | 0.00 | - | 502 | 665 | 25.94% |
| LLY240531C00745000 | 2024-05-10 2:50PM EDT | 745.00 | 27.15 | 24.70 | 26.55 | -7.64 | -21.96% | 1 | 37 | 25.09% |
| LLY240531C00750000 | 2024-05-10 2:23PM EDT | 750.00 | 22.20 | 21.20 | 23.25 | -9.95 | -30.95% | 17 | 28 | 24.64% |
| LLY240531C00755000 | 2024-05-10 9:38AM EDT | 755.00 | 29.77 | 18.70 | 20.15 | -6.23 | -17.31% | 1 | 21 | 24.19% |
| LLY240531C00760000 | 2024-05-10 2:46PM EDT | 760.00 | 18.00 | 16.60 | 17.55 | -7.99 | -30.74% | 7 | 35 | 24.13% |
| LLY240531C00765000 | 2024-05-10 3:59PM EDT | 765.00 | 13.70 | 14.10 | 15.15 | -9.15 | -40.04% | 113 | 24 | 24.04% |
| LLY240531C00770000 | 2024-05-10 3:50PM EDT | 770.00 | 12.50 | 11.95 | 12.80 | -5.00 | -28.57% | 15 | 326 | 23.69% |
| LLY240531C00775000 | 2024-05-10 3:47PM EDT | 775.00 | 10.65 | 10.05 | 11.15 | -6.35 | -37.35% | 7 | 145 | 24.03% |
| LLY240531C00780000 | 2024-05-10 3:51PM EDT | 780.00 | 9.19 | 8.50 | 9.35 | -5.06 | -35.51% | 50 | 68 | 23.85% |
| LLY240531C00785000 | 2024-05-10 3:45PM EDT | 785.00 | 7.66 | 7.00 | 7.85 | -6.29 | -45.09% | 8 | 80 | 23.81% |
| LLY240531C00790000 | 2024-05-10 3:10PM EDT | 790.00 | 6.85 | 5.55 | 6.60 | -4.75 | -40.95% | 9 | 27 | 23.87% |
| LLY240531C00795000 | 2024-05-10 1:37PM EDT | 795.00 | 6.01 | 4.35 | 5.40 | -3.04 | -33.59% | 4 | 61 | 23.73% |
| LLY240531C00800000 | 2024-05-10 3:56PM EDT | 800.00 | 4.18 | 3.70 | 4.50 | -4.68 | -52.82% | 38 | 172 | 23.83% |
| LLY240531C00805000 | 2024-05-10 2:32PM EDT | 805.00 | 3.75 | 3.30 | 3.75 | -3.00 | -44.44% | 6 | 27 | 23.99% |
| LLY240531C00810000 | 2024-05-10 3:58PM EDT | 810.00 | 2.94 | 2.71 | 3.10 | -2.71 | -47.96% | 7 | 30 | 24.10% |
| LLY240531C00815000 | 2024-05-10 11:32AM EDT | 815.00 | 3.51 | 2.23 | 2.71 | -3.63 | -50.84% | 5 | 11 | 24.65% |
| LLY240531C00820000 | 2024-05-10 9:47AM EDT | 820.00 | 4.15 | 1.81 | 2.49 | -0.46 | -9.98% | 3 | 21 | 25.53% |
| LLY240531C00825000 | 2024-05-10 2:55PM EDT | 825.00 | 1.74 | 1.50 | 2.17 | -1.86 | -51.67% | 1 | 25 | 25.99% |
| LLY240531C00830000 | 2024-05-06 3:12PM EDT | 830.00 | 3.50 | 1.19 | 1.91 | +0.68 | +24.11% | 1 | 18 | 26.51% |
| LLY240531C00835000 | 2024-05-09 10:14AM EDT | 835.00 | 2.63 | 1.02 | 1.66 | 0.00 | - | 2 | 88 | 26.92% |
| LLY240531C00840000 | 2024-05-07 1:10PM EDT | 840.00 | 2.19 | 0.69 | 1.05 | -0.81 | -27.00% | 8 | 65 | 25.54% |
| LLY240531C00845000 | 2024-05-10 2:35PM EDT | 845.00 | 0.82 | 0.42 | 1.41 | -1.46 | -64.04% | 1 | 83 | 28.42% |
| LLY240531C00850000 | 2024-05-10 2:48PM EDT | 850.00 | 0.78 | 0.30 | 1.27 | -0.72 | -48.00% | 21 | 123 | 28.99% |
| LLY240531C00860000 | 2024-05-08 12:07PM EDT | 860.00 | 1.29 | 0.21 | 1.13 | 0.00 | - | 4 | 12 | 30.62% |
| LLY240531C00870000 | 2024-05-10 9:57AM EDT | 870.00 | 0.77 | 0.31 | 0.99 | -0.12 | -13.48% | 4 | 30 | 32.04% |
| LLY240531C00880000 | 2024-05-07 1:43PM EDT | 880.00 | 1.00 | 0.11 | 0.88 | 0.00 | - | 5 | 15 | 33.48% |
| LLY240531C00890000 | 2024-05-01 12:18PM EDT | 890.00 | 1.49 | 0.09 | 0.81 | 0.00 | - | 1 | 1 | 35.06% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 900.00 | 0.43 | 0.07 | 0.75 | 0.00 | - | 4 | 5 | 36.60% |
| LLY240531C00910000 | 2024-05-03 10:52AM EDT | 910.00 | 0.21 | 0.06 | 0.70 | 0.00 | - | 60 | 41 | 38.14% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 920.00 | 0.25 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 39.75% |
| LLY240531C00930000 | 2024-05-09 10:00AM EDT | 930.00 | 0.53 | 0.00 | 0.64 | 0.00 | - | 3 | 13 | 41.31% |
| LLY240531C00950000 | 2024-05-08 12:49PM EDT | 950.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 40.43% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 1,000.00 | 0.25 | 0.01 | 0.56 | 0.00 | - | 1 | 101 | 52.39% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 1,040.00 | 1.10 | 0.00 | 0.54 | 0.00 | - | - | 2 | 53.47% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 1,060.00 | 1.10 | 0.00 | 0.53 | 0.00 | - | - | 2 | 56.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | - | 2 | 87.79% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 480.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 78.08% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 500.00 | 0.45 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 71.73% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 540.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | - | 1 | 59.72% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 550.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.98% |
| LLY240531P00595000 | 2024-05-02 9:48AM EDT | 595.00 | 0.23 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 48.93% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 600.00 | 0.22 | 0.13 | 0.54 | 0.00 | - | 12 | 34 | 47.61% |
| LLY240531P00605000 | 2024-04-29 1:35PM EDT | 605.00 | 1.51 | 0.00 | 0.54 | 0.00 | - | 1 | 41 | 46.14% |
| LLY240531P00615000 | 2024-04-29 2:39PM EDT | 615.00 | 1.96 | 0.00 | 0.57 | 0.00 | - | - | 1 | 43.63% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 620.00 | 2.17 | 0.05 | 0.58 | 0.00 | - | 1 | 2 | 42.30% |
| LLY240531P00625000 | 2024-04-30 3:44PM EDT | 625.00 | 1.27 | 0.05 | 0.60 | 0.00 | - | 3 | 3 | 41.09% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 630.00 | 0.83 | 0.06 | 0.62 | 0.00 | - | 4 | 5 | 39.84% |
| LLY240531P00635000 | 2024-05-10 12:39PM EDT | 635.00 | 0.22 | 0.15 | 0.64 | -4.13 | -94.94% | 2 | 3 | 38.62% |
| LLY240531P00640000 | 2024-05-06 10:07AM EDT | 640.00 | 0.65 | 0.07 | 0.67 | 0.00 | - | 3 | 24 | 37.46% |
| LLY240531P00645000 | 2024-05-03 3:52PM EDT | 645.00 | 1.03 | 0.08 | 0.70 | 0.00 | - | 4 | 5 | 36.29% |
| LLY240531P00650000 | 2024-05-10 1:38PM EDT | 650.00 | 0.14 | 0.09 | 0.74 | -0.75 | -84.27% | 3 | 543 | 35.18% |
| LLY240531P00655000 | 2024-04-30 10:26AM EDT | 655.00 | 0.73 | 0.10 | 0.78 | 0.00 | - | 2 | 2 | 34.05% |
| LLY240531P00660000 | 2024-05-07 11:49AM EDT | 660.00 | 0.53 | 0.12 | 0.83 | 0.00 | - | 40 | 36 | 32.96% |
| LLY240531P00665000 | 2024-05-07 3:42PM EDT | 665.00 | 0.73 | 0.14 | 0.88 | 0.00 | - | 8 | 44 | 31.84% |
| LLY240531P00670000 | 2024-05-07 3:42PM EDT | 670.00 | 0.78 | 0.17 | 0.95 | 0.00 | - | 14 | 19 | 30.80% |
| LLY240531P00675000 | 2024-05-10 12:13PM EDT | 675.00 | 0.51 | 0.35 | 0.89 | -0.19 | -27.14% | 1 | 23 | 28.94% |
| LLY240531P00680000 | 2024-05-10 3:21PM EDT | 680.00 | 0.58 | 0.50 | 1.04 | +0.18 | +45.00% | 13 | 59 | 28.33% |
| LLY240531P00685000 | 2024-05-06 10:33AM EDT | 685.00 | 2.50 | 0.50 | 1.09 | 0.00 | - | 63 | 57 | 27.08% |
| LLY240531P00690000 | 2024-05-10 3:21PM EDT | 690.00 | 0.90 | 0.77 | 1.29 | +0.10 | +12.50% | 11 | 29 | 26.51% |
| LLY240531P00695000 | 2024-05-10 12:39PM EDT | 695.00 | 1.10 | 0.98 | 1.55 | -4.28 | -79.55% | 11 | 12 | 26.03% |
| LLY240531P00700000 | 2024-05-09 9:57AM EDT | 700.00 | 1.19 | 1.24 | 1.52 | 0.00 | - | 1 | 67 | 24.29% |
| LLY240531P00705000 | 2024-05-10 10:21AM EDT | 705.00 | 1.48 | 1.57 | 1.85 | -0.07 | -4.52% | 2 | 47 | 23.84% |
| LLY240531P00710000 | 2024-05-10 3:36PM EDT | 710.00 | 2.05 | 1.70 | 2.32 | +0.21 | +11.41% | 8 | 44 | 23.60% |
| LLY240531P00715000 | 2024-05-10 10:50AM EDT | 715.00 | 2.47 | 2.48 | 3.20 | +0.24 | +10.76% | 6 | 96 | 24.13% |
| LLY240531P00720000 | 2024-05-10 12:30PM EDT | 720.00 | 2.99 | 2.66 | 3.50 | +0.37 | +14.12% | 15 | 129 | 22.93% |
| LLY240531P00725000 | 2024-05-10 12:28PM EDT | 725.00 | 3.98 | 3.85 | 4.50 | +0.88 | +28.39% | 12 | 110 | 23.07% |
| LLY240531P00730000 | 2024-05-10 2:51PM EDT | 730.00 | 4.90 | 4.90 | 5.40 | +1.04 | +26.94% | 11 | 106 | 22.68% |
| LLY240531P00735000 | 2024-05-10 3:19PM EDT | 735.00 | 5.60 | 6.00 | 6.85 | +1.05 | +23.08% | 16 | 54 | 22.95% |
| LLY240531P00740000 | 2024-05-10 3:59PM EDT | 740.00 | 7.60 | 7.45 | 8.00 | +2.05 | +36.94% | 43 | 113 | 22.38% |
| LLY240531P00745000 | 2024-05-10 3:52PM EDT | 745.00 | 8.96 | 8.95 | 9.50 | +2.21 | +32.74% | 1 | 18 | 22.07% |
| LLY240531P00750000 | 2024-05-10 1:26PM EDT | 750.00 | 10.50 | 10.75 | 11.65 | +2.20 | +26.51% | 10 | 152 | 22.37% |
| LLY240531P00755000 | 2024-05-09 11:53AM EDT | 755.00 | 10.50 | 12.25 | 13.95 | 0.00 | - | 1 | 64 | 22.53% |
| LLY240531P00760000 | 2024-05-10 12:30PM EDT | 760.00 | 14.36 | 15.25 | 16.30 | +3.11 | +27.64% | 11 | 34 | 22.42% |
| LLY240531P00765000 | 2024-05-10 12:33PM EDT | 765.00 | 16.90 | 17.35 | 18.75 | +5.53 | +48.64% | 7 | 18 | 22.11% |
| LLY240531P00770000 | 2024-05-10 9:42AM EDT | 770.00 | 18.87 | 20.05 | 21.50 | +2.67 | +16.48% | 4 | 12 | 21.87% |
| LLY240531P00775000 | 2024-05-09 11:58AM EDT | 775.00 | 20.00 | 22.95 | 25.30 | 0.00 | - | 5 | 12 | 22.80% |
| LLY240531P00780000 | 2024-05-09 11:15AM EDT | 780.00 | 19.40 | 26.70 | 28.10 | 0.00 | - | 2 | 9 | 21.96% |
| LLY240531P00785000 | 2024-05-01 10:11AM EDT | 785.00 | 28.80 | 29.85 | 32.50 | 0.00 | - | - | 2 | 23.26% |
| LLY240531P00790000 | 2024-05-09 11:31AM EDT | 790.00 | 32.17 | 33.50 | 36.65 | +5.86 | +22.27% | 1 | 17 | 23.97% |
| LLY240531P00795000 | 2024-05-03 12:57PM EDT | 795.00 | 60.22 | 37.45 | 39.85 | 0.00 | - | 1 | 23 | 22.71% |
| LLY240531P00800000 | 2024-05-01 3:32PM EDT | 800.00 | 33.50 | 41.65 | 44.15 | 0.00 | - | - | 27 | 23.13% |
| LLY240531P00805000 | 2024-05-02 1:44PM EDT | 805.00 | 50.86 | 46.00 | 48.50 | 0.00 | - | - | 7 | 23.44% |
| LLY240531P00815000 | 2024-05-02 1:44PM EDT | 815.00 | 59.30 | 55.00 | 58.85 | 0.00 | - | - | 7 | 27.49% |
| LLY240531P00825000 | 2024-04-15 3:24PM EDT | 825.00 | 81.70 | 64.25 | 67.45 | 0.00 | - | - | 2 | 26.86% |
| LLY240531P00845000 | 2024-05-02 2:26PM EDT | 845.00 | 88.21 | 83.70 | 88.00 | 0.00 | - | - | 0 | 34.09% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 850.00 | 92.94 | 88.60 | 92.90 | 0.00 | - | - | 0 | 35.14% |
© 2024 Yahoo. All rights reserved.