Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,950.60 -221.17 (-0.32%) CMC Crypto 200
1,481.26 +13.16 (+0.90%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 272.07 | 316.80 | 320.55 | 0.00 | - | - | 8 | 105.62% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 239.93 | 306.80 | 310.60 | 0.00 | - | 4 | 2 | 102.15% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 255.30 | 286.85 | 290.65 | 0.00 | - | 10 | 10 | 95.34% |
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 550.00 | 213.15 | 256.95 | 260.75 | 0.00 | - | - | 10 | 85.67% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 205.95 | 237.00 | 240.80 | 0.00 | - | 9 | 9 | 79.21% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 650.00 | 90.61 | 157.35 | 161.20 | 0.00 | - | 1 | 1 | 55.44% |
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 690.00 | 84.78 | 117.70 | 121.50 | 0.00 | - | 5 | 5 | 51.53% |
| LLY240614C00700000 | 2024-05-24 10:19AM EDT | 700.00 | 111.00 | 107.90 | 111.70 | +3.00 | +2.78% | 1 | 20 | 48.57% |
| LLY240614C00715000 | 2024-05-21 2:58PM EDT | 715.00 | 93.00 | 93.20 | 97.05 | 0.00 | - | 11 | 6 | 44.14% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 720.00 | 90.99 | 88.35 | 92.20 | 0.00 | - | 2 | 3 | 42.71% |
| LLY240614C00730000 | 2024-05-20 3:50PM EDT | 730.00 | 58.95 | 78.80 | 82.55 | 0.00 | - | 5 | 9 | 39.89% |
| LLY240614C00735000 | 2024-05-20 1:16PM EDT | 735.00 | 55.60 | 74.10 | 77.85 | 0.00 | - | 1 | 11 | 38.72% |
| LLY240614C00740000 | 2024-05-24 10:40AM EDT | 740.00 | 72.79 | 69.45 | 73.15 | +6.77 | +10.25% | 1 | 40 | 37.49% |
| LLY240614C00745000 | 2024-05-17 3:37PM EDT | 745.00 | 38.58 | 64.90 | 68.50 | 0.00 | - | 30 | 39 | 36.30% |
| LLY240614C00750000 | 2024-05-24 12:44PM EDT | 750.00 | 64.00 | 60.45 | 63.80 | +3.90 | +6.49% | 1 | 60 | 34.95% |
| LLY240614C00755000 | 2024-05-23 3:56PM EDT | 755.00 | 58.61 | 56.75 | 59.45 | +0.06 | +0.10% | 1 | 11 | 34.21% |
| LLY240614C00760000 | 2024-05-24 3:37PM EDT | 760.00 | 54.62 | 51.80 | 54.95 | -1.97 | -3.48% | 1 | 32 | 33.06% |
| LLY240614C00765000 | 2024-05-24 1:29PM EDT | 765.00 | 50.99 | 48.05 | 50.70 | +1.42 | +2.86% | 55 | 62 | 32.26% |
| LLY240614C00770000 | 2024-05-24 3:37PM EDT | 770.00 | 46.37 | 44.05 | 46.50 | -10.93 | -19.08% | 58 | 63 | 31.40% |
| LLY240614C00775000 | 2024-05-24 3:02PM EDT | 775.00 | 42.19 | 39.80 | 42.55 | -0.76 | -1.77% | 2 | 14 | 30.80% |
| LLY240614C00780000 | 2024-05-24 3:02PM EDT | 780.00 | 38.41 | 36.15 | 38.85 | -1.59 | -3.98% | 2 | 37 | 30.40% |
| LLY240614C00785000 | 2024-05-24 11:51AM EDT | 785.00 | 35.49 | 33.30 | 35.10 | -1.55 | -4.18% | 2 | 16 | 29.72% |
| LLY240614C00790000 | 2024-05-23 12:54PM EDT | 790.00 | 37.41 | 29.95 | 31.80 | 0.00 | - | 6 | 281 | 29.49% |
| LLY240614C00795000 | 2024-05-23 12:54PM EDT | 795.00 | 34.18 | 26.85 | 28.45 | 0.00 | - | 3 | 533 | 28.96% |
| LLY240614C00800000 | 2024-05-24 1:00PM EDT | 800.00 | 25.75 | 23.50 | 25.60 | -0.90 | -3.38% | 9 | 171 | 28.89% |
| LLY240614C00805000 | 2024-05-24 2:45PM EDT | 805.00 | 22.63 | 21.10 | 22.80 | -0.17 | -0.75% | 6 | 39 | 28.64% |
| LLY240614C00810000 | 2024-05-24 3:02PM EDT | 810.00 | 19.97 | 18.60 | 20.25 | -1.63 | -7.55% | 11 | 90 | 28.49% |
| LLY240614C00815000 | 2024-05-24 3:43PM EDT | 815.00 | 17.35 | 16.35 | 17.80 | -1.43 | -7.61% | 7 | 47 | 28.21% |
| LLY240614C00820000 | 2024-05-24 3:15PM EDT | 820.00 | 15.67 | 14.25 | 15.75 | -1.43 | -8.36% | 7 | 43 | 28.23% |
| LLY240614C00825000 | 2024-05-24 3:43PM EDT | 825.00 | 13.30 | 12.45 | 13.85 | -2.30 | -14.74% | 8 | 121 | 28.21% |
| LLY240614C00830000 | 2024-05-24 11:47AM EDT | 830.00 | 12.33 | 11.00 | 12.20 | -1.02 | -7.64% | 19 | 30 | 28.31% |
| LLY240614C00835000 | 2024-05-24 3:02PM EDT | 835.00 | 10.22 | 9.25 | 10.55 | -1.59 | -13.46% | 8 | 15 | 28.16% |
| LLY240614C00840000 | 2024-05-24 3:29PM EDT | 840.00 | 9.05 | 7.95 | 9.05 | -1.45 | -13.81% | 16 | 35 | 27.99% |
| LLY240614C00845000 | 2024-05-24 3:34PM EDT | 845.00 | 7.70 | 6.80 | 7.90 | -1.55 | -16.76% | 1 | 11 | 28.14% |
| LLY240614C00850000 | 2024-05-24 3:12PM EDT | 850.00 | 6.80 | 5.75 | 6.95 | -0.83 | -10.88% | 5 | 76 | 28.42% |
| LLY240614C00860000 | 2024-05-24 3:15PM EDT | 860.00 | 5.12 | 4.15 | 5.25 | -0.88 | -14.67% | 6 | 18 | 28.74% |
| LLY240614C00870000 | 2024-05-24 2:15PM EDT | 870.00 | 3.80 | 3.10 | 3.90 | -1.06 | -21.81% | 5 | 40 | 28.98% |
| LLY240614C00880000 | 2024-05-23 12:04PM EDT | 880.00 | 5.11 | 2.45 | 2.92 | 0.00 | - | 3 | 72 | 29.37% |
| LLY240614C00890000 | 2024-05-23 12:41PM EDT | 890.00 | 4.48 | 1.67 | 2.33 | 0.00 | - | 3 | 20 | 30.27% |
| LLY240614C00900000 | 2024-05-23 12:04PM EDT | 900.00 | 3.27 | 1.04 | 1.89 | 0.00 | - | 6 | 16 | 31.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 410.00 | 1.07 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 112.79% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 540.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 63.38% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 590.00 | 2.30 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 55.71% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 630.00 | 1.70 | 0.00 | 0.53 | 0.00 | - | 3 | 3 | 50.29% |
| LLY240614P00635000 | 2024-05-03 3:50PM EDT | 635.00 | 3.39 | 0.03 | 0.55 | 0.00 | - | 1 | 1 | 49.15% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 640.00 | 0.37 | 0.00 | 0.57 | 0.00 | - | 1 | 12 | 48.00% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 650.00 | 2.83 | 0.00 | 0.61 | 0.00 | - | 3 | 3 | 45.70% |
| LLY240614P00655000 | 2024-05-03 11:27AM EDT | 655.00 | 5.25 | 0.10 | 0.63 | 0.00 | - | 1 | 1 | 44.53% |
| LLY240614P00660000 | 2024-05-20 10:59AM EDT | 660.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 6 | 7 | 43.34% |
| LLY240614P00665000 | 2024-05-20 10:59AM EDT | 665.00 | 0.46 | 0.13 | 0.67 | 0.00 | - | 6 | 8 | 42.15% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 670.00 | 0.54 | 0.00 | 0.69 | 0.00 | - | 14 | 35 | 40.96% |
| LLY240614P00675000 | 2024-05-21 11:26AM EDT | 675.00 | 0.24 | 0.17 | 0.71 | 0.00 | - | 2 | 16 | 39.75% |
| LLY240614P00680000 | 2024-05-23 11:44AM EDT | 680.00 | 0.57 | 0.00 | 0.74 | 0.00 | - | 4 | 49 | 38.62% |
| LLY240614P00685000 | 2024-05-23 3:11PM EDT | 685.00 | 0.78 | 0.05 | 0.78 | +0.24 | +44.44% | 3 | 87 | 37.56% |
| LLY240614P00690000 | 2024-05-23 3:11PM EDT | 690.00 | 0.62 | 0.16 | 0.82 | 0.00 | - | 3 | 15 | 36.48% |
| LLY240614P00695000 | 2024-05-23 3:08PM EDT | 695.00 | 0.82 | 0.27 | 0.87 | +0.17 | +26.15% | 3 | 102 | 35.44% |
| LLY240614P00700000 | 2024-05-24 2:21PM EDT | 700.00 | 0.50 | 0.03 | 0.94 | -0.13 | -20.63% | 30 | 43 | 34.51% |
| LLY240614P00705000 | 2024-05-23 9:36AM EDT | 705.00 | 0.85 | 0.40 | 1.01 | 0.00 | - | 1 | 12 | 33.53% |
| LLY240614P00710000 | 2024-05-21 2:33PM EDT | 710.00 | 1.18 | 0.42 | 1.11 | 0.00 | - | 8 | 399 | 32.69% |
| LLY240614P00715000 | 2024-05-24 2:55PM EDT | 715.00 | 0.75 | 0.26 | 1.22 | -0.54 | -41.86% | 1 | 59 | 31.83% |
| LLY240614P00720000 | 2024-05-23 1:06PM EDT | 720.00 | 1.11 | 0.40 | 1.36 | 0.00 | - | 5 | 39 | 31.06% |
| LLY240614P00725000 | 2024-05-24 3:00PM EDT | 725.00 | 1.06 | 0.71 | 1.53 | -0.23 | -17.83% | 1 | 47 | 30.32% |
| LLY240614P00730000 | 2024-05-24 12:18PM EDT | 730.00 | 1.32 | 1.07 | 1.50 | +0.01 | +0.76% | 1 | 104 | 28.66% |
| LLY240614P00735000 | 2024-05-24 12:44PM EDT | 735.00 | 1.75 | 1.36 | 1.88 | -0.86 | -32.95% | 25 | 64 | 28.62% |
| LLY240614P00740000 | 2024-05-24 2:10PM EDT | 740.00 | 1.77 | 1.68 | 2.10 | -0.96 | -35.16% | 29 | 58 | 27.80% |
| LLY240614P00745000 | 2024-05-24 2:10PM EDT | 745.00 | 2.04 | 2.08 | 2.53 | -1.47 | -41.88% | 5 | 50 | 27.52% |
| LLY240614P00750000 | 2024-05-24 3:18PM EDT | 750.00 | 2.63 | 2.09 | 3.00 | -1.10 | -29.49% | 10 | 63 | 27.14% |
| LLY240614P00755000 | 2024-05-24 11:56AM EDT | 755.00 | 3.52 | 3.00 | 3.55 | +0.22 | +6.67% | 10 | 80 | 26.77% |
| LLY240614P00760000 | 2024-05-24 2:58PM EDT | 760.00 | 3.84 | 3.30 | 4.30 | -1.88 | -32.87% | 12 | 149 | 26.64% |
| LLY240614P00765000 | 2024-05-24 3:43PM EDT | 765.00 | 4.65 | 4.05 | 5.05 | 0.00 | - | 3 | 40 | 26.26% |
| LLY240614P00770000 | 2024-05-24 3:42PM EDT | 770.00 | 5.50 | 5.00 | 6.00 | -2.25 | -29.03% | 7 | 36 | 26.05% |
| LLY240614P00775000 | 2024-05-24 3:12PM EDT | 775.00 | 6.48 | 6.10 | 7.15 | -0.42 | -6.09% | 5 | 13 | 25.93% |
| LLY240614P00780000 | 2024-05-24 3:16PM EDT | 780.00 | 7.55 | 7.35 | 8.50 | +0.20 | +2.72% | 4 | 39 | 25.88% |
| LLY240614P00785000 | 2024-05-24 1:03PM EDT | 785.00 | 9.23 | 8.80 | 10.15 | -3.42 | -27.04% | 11 | 14 | 26.00% |
| LLY240614P00790000 | 2024-05-24 3:11PM EDT | 790.00 | 10.84 | 10.35 | 11.70 | -3.71 | -25.50% | 12 | 19 | 25.71% |
| LLY240614P00795000 | 2024-05-23 2:00PM EDT | 795.00 | 15.00 | 12.55 | 13.65 | 0.00 | - | 16 | 22 | 25.71% |
| LLY240614P00800000 | 2024-05-24 3:02PM EDT | 800.00 | 14.70 | 14.30 | 15.55 | +1.80 | +13.95% | 49 | 33 | 25.37% |
© 2024 Yahoo. All rights reserved.