Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,984.94 -1,380.61 (-2.14%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 367.15 | 375.85 | 0.00 | - | - | 1 | 68.29% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 440.00 | 330.96 | 300.20 | 308.85 | 0.00 | - | - | 1 | 58.20% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 450.00 | 306.55 | 291.10 | 299.35 | 0.00 | - | 3 | 6 | 57.12% |
| LLY241018C00500000 | 2024-02-28 12:43PM EDT | 500.00 | 272.67 | 290.00 | 298.00 | 0.00 | - | 3 | 3 | 89.97% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 520.00 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 71.16% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 560.00 | 195.80 | 192.25 | 197.45 | 0.00 | - | 1 | 3 | 47.25% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 580.00 | 224.00 | 175.30 | 179.80 | 0.00 | - | 1 | 1 | 44.97% |
| LLY241018C00600000 | 2024-04-25 3:25PM EDT | 600.00 | 153.50 | 159.60 | 163.15 | 0.00 | - | 11 | 20 | 43.25% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 630.00 | 133.75 | 136.00 | 139.85 | 0.00 | - | 2 | 3 | 41.26% |
| LLY241018C00640000 | 2024-04-22 1:40PM EDT | 640.00 | 132.04 | 128.75 | 131.55 | 0.00 | - | 1 | 3 | 40.13% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 650.00 | 124.74 | 121.55 | 125.00 | 0.00 | - | 1 | 24 | 39.97% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 660.00 | 110.45 | 114.55 | 118.30 | 0.00 | - | 6 | 3 | 39.61% |
| LLY241018C00670000 | 2024-04-22 11:26AM EDT | 670.00 | 105.35 | 107.45 | 111.45 | 0.00 | - | 1 | 7 | 39.07% |
| LLY241018C00680000 | 2024-04-22 3:35PM EDT | 680.00 | 101.40 | 100.15 | 104.60 | 0.00 | - | 1 | 6 | 38.45% |
| LLY241018C00690000 | 2024-04-22 12:55PM EDT | 690.00 | 97.15 | 94.90 | 97.35 | 0.00 | - | 2 | 3 | 37.52% |
| LLY241018C00700000 | 2024-04-09 3:39PM EDT | 700.00 | 109.50 | 87.80 | 91.40 | 0.00 | - | 1 | 24 | 37.19% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 710.00 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY241018C00720000 | 2024-04-22 9:59AM EDT | 720.00 | 79.30 | 77.95 | 79.55 | 0.00 | - | 3 | 3 | 36.25% |
| LLY241018C00730000 | 2024-04-26 3:40PM EDT | 730.00 | 73.85 | 71.35 | 75.50 | +0.15 | +0.20% | 2 | 42 | 36.57% |
| LLY241018C00740000 | 2024-04-24 9:49AM EDT | 740.00 | 70.35 | 66.30 | 69.20 | 0.00 | - | 1 | 10 | 35.66% |
| LLY241018C00750000 | 2024-04-26 3:13PM EDT | 750.00 | 63.75 | 60.10 | 64.40 | +6.05 | +10.49% | 16 | 58 | 35.39% |
| LLY241018C00760000 | 2024-04-26 1:50PM EDT | 760.00 | 60.70 | 57.05 | 61.35 | +2.20 | +3.76% | 4 | 44 | 35.88% |
| LLY241018C00770000 | 2024-04-26 3:59PM EDT | 770.00 | 55.35 | 54.25 | 55.45 | +5.50 | +11.03% | 73 | 63 | 34.87% |
| LLY241018C00780000 | 2024-04-25 12:20PM EDT | 780.00 | 46.80 | 47.80 | 51.45 | 0.00 | - | 2 | 193 | 34.69% |
| LLY241018C00790000 | 2024-04-19 3:57PM EDT | 790.00 | 44.50 | 46.35 | 49.95 | 0.00 | - | 1 | 41 | 35.66% |
| LLY241018C00800000 | 2024-04-24 2:37PM EDT | 800.00 | 43.00 | 41.35 | 45.40 | 0.00 | - | 5 | 204 | 35.01% |
| LLY241018C00810000 | 2024-04-25 2:55PM EDT | 810.00 | 35.55 | 38.05 | 41.70 | 0.00 | - | 3 | 34 | 34.68% |
| LLY241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 33.50 | 34.85 | 37.35 | -1.90 | -5.37% | 2 | 24 | 33.91% |
| LLY241018C00830000 | 2024-04-22 12:34PM EDT | 830.00 | 33.51 | 33.30 | 34.45 | 0.00 | - | 2 | 27 | 33.80% |
| LLY241018C00840000 | 2024-04-25 2:29PM EDT | 840.00 | 27.60 | 29.15 | 31.60 | 0.00 | - | 20 | 41 | 33.61% |
| LLY241018C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 29.00 | 28.00 | 29.10 | +3.95 | +15.77% | 3 | 103 | 33.53% |
| LLY241018C00860000 | 2024-04-25 3:45PM EDT | 860.00 | 22.75 | 25.65 | 26.70 | 0.00 | - | 50 | 53 | 33.40% |
| LLY241018C00870000 | 2024-04-26 3:59PM EDT | 870.00 | 23.98 | 23.50 | 24.45 | +2.28 | +10.51% | 1 | 48 | 33.28% |
| LLY241018C00880000 | 2024-04-26 2:47PM EDT | 880.00 | 22.00 | 21.45 | 23.80 | +1.10 | +5.26% | 140 | 222 | 34.04% |
| LLY241018C00900000 | 2024-04-26 12:12PM EDT | 900.00 | 18.75 | 16.45 | 18.70 | +2.68 | +16.68% | 5 | 278 | 32.97% |
| LLY241018C00920000 | 2024-04-17 3:31PM EDT | 920.00 | 20.37 | 14.80 | 15.65 | 0.00 | - | 6 | 33 | 32.86% |
| LLY241018C00940000 | 2024-04-26 1:08PM EDT | 940.00 | 12.83 | 12.15 | 12.95 | +2.23 | +21.04% | 1 | 37 | 32.68% |
| LLY241018C00960000 | 2024-04-25 9:45AM EDT | 960.00 | 9.10 | 9.30 | 10.80 | 0.00 | - | 2 | 18 | 32.64% |
| LLY241018C00980000 | 2024-04-26 9:40AM EDT | 980.00 | 7.05 | 8.30 | 8.90 | -1.70 | -19.43% | 1 | 157 | 32.51% |
| LLY241018C01000000 | 2024-04-26 1:24PM EDT | 1,000.00 | 7.50 | 6.80 | 7.30 | +1.35 | +21.95% | 2 | 252 | 32.39% |
| LLY241018C01020000 | 2024-04-23 11:12AM EDT | 1,020.00 | 6.25 | 5.60 | 6.55 | 0.00 | - | 1 | 11 | 32.99% |
| LLY241018C01040000 | 2024-04-26 11:02AM EDT | 1,040.00 | 5.00 | 4.60 | 5.20 | -0.20 | -3.85% | 1 | 12 | 32.64% |
| LLY241018C01060000 | 2024-04-19 3:08PM EDT | 1,060.00 | 4.00 | 3.75 | 4.30 | 0.00 | - | 3 | 7 | 32.63% |
| LLY241018C01080000 | 2024-04-22 1:42PM EDT | 1,080.00 | 3.50 | 3.05 | 3.55 | 0.00 | - | 3 | 55 | 32.62% |
| LLY241018C01100000 | 2024-04-19 3:14PM EDT | 1,100.00 | 3.00 | 2.51 | 3.90 | 0.00 | - | 1 | 15 | 34.43% |
| LLY241018C01120000 | 2024-04-10 9:52AM EDT | 1,120.00 | 4.95 | 1.33 | 4.85 | 0.00 | - | 1 | 5 | 37.17% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 1,140.00 | 1.65 | 0.91 | 4.50 | 0.00 | - | 20 | 23 | 37.77% |
| LLY241018C01160000 | 2024-04-26 3:41PM EDT | 1,160.00 | 1.80 | 1.19 | 2.98 | +0.22 | +13.92% | 46 | 38 | 36.04% |
| LLY241018C01180000 | 2024-04-25 12:35PM EDT | 1,180.00 | 1.35 | 0.91 | 3.65 | 0.00 | - | 22 | 75 | 38.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-04-26 3:48PM EDT | 370.00 | 0.72 | 0.39 | 1.26 | +0.04 | +5.88% | 12 | 68 | 48.12% |
| LLY241018P00380000 | 2024-04-26 3:47PM EDT | 380.00 | 0.85 | 0.41 | 1.55 | +0.12 | +16.44% | 9 | 34 | 47.95% |
| LLY241018P00390000 | 2024-04-19 3:49PM EDT | 390.00 | 0.90 | 0.46 | 1.65 | 0.00 | - | 6 | 29 | 46.73% |
| LLY241018P00400000 | 2024-04-19 2:20PM EDT | 400.00 | 0.98 | 0.97 | 2.05 | 0.00 | - | 2 | 82 | 46.73% |
| LLY241018P00410000 | 2024-03-11 9:33AM EDT | 410.00 | 1.33 | 0.58 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| LLY241018P00420000 | 2024-04-01 3:24PM EDT | 420.00 | 1.45 | 0.69 | 2.15 | 0.00 | - | 10 | 51 | 43.76% |
| LLY241018P00430000 | 2024-02-23 12:40PM EDT | 430.00 | 1.51 | 0.69 | 2.19 | 0.00 | - | 13 | 11 | 42.29% |
| LLY241018P00450000 | 2024-04-01 12:45PM EDT | 450.00 | 1.93 | 1.40 | 4.90 | 0.00 | - | 12 | 15 | 45.97% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 1.25 | 5.25 | 0.00 | - | 2 | 16 | 44.93% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 1.58 | 4.35 | 0.00 | - | 60 | 32 | 41.43% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 37.29% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 490.00 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 36.65% |
| LLY241018P00500000 | 2024-04-26 11:06AM EDT | 500.00 | 3.83 | 2.16 | 7.05 | +0.48 | +14.33% | 10 | 17 | 41.10% |
| LLY241018P00520000 | 2024-04-24 9:56AM EDT | 520.00 | 4.70 | 5.00 | 6.00 | 0.00 | - | 1 | 20 | 36.21% |
| LLY241018P00540000 | 2024-04-16 10:44AM EDT | 540.00 | 6.67 | 6.50 | 7.60 | 0.00 | - | 1 | 18 | 35.18% |
| LLY241018P00560000 | 2024-04-25 3:42PM EDT | 560.00 | 9.45 | 8.50 | 9.45 | 0.00 | - | 6 | 22 | 34.07% |
| LLY241018P00580000 | 2024-04-24 1:25PM EDT | 580.00 | 10.47 | 10.90 | 11.95 | 0.00 | - | 17 | 85 | 33.21% |
| LLY241018P00600000 | 2024-04-23 2:02PM EDT | 600.00 | 12.30 | 13.95 | 14.90 | 0.00 | - | 2 | 411 | 32.31% |
| LLY241018P00610000 | 2024-04-09 1:40PM EDT | 610.00 | 14.85 | 14.55 | 16.80 | 0.00 | - | 2 | 32 | 32.03% |
| LLY241018P00620000 | 2024-04-23 10:36AM EDT | 620.00 | 16.50 | 17.75 | 20.00 | 0.00 | - | 1 | 17 | 32.55% |
| LLY241018P00630000 | 2024-04-25 3:49PM EDT | 630.00 | 22.20 | 19.90 | 20.85 | 0.00 | - | 11 | 124 | 31.26% |
| LLY241018P00640000 | 2024-04-25 1:44PM EDT | 640.00 | 23.86 | 21.90 | 23.10 | 0.00 | - | 1 | 53 | 30.85% |
| LLY241018P00650000 | 2024-04-26 2:36PM EDT | 650.00 | 24.90 | 24.75 | 27.20 | -2.35 | -8.62% | 3 | 199 | 31.47% |
| LLY241018P00660000 | 2024-04-26 12:08PM EDT | 660.00 | 28.25 | 27.50 | 28.60 | -1.55 | -5.20% | 8 | 110 | 30.28% |
| LLY241018P00670000 | 2024-04-24 2:35PM EDT | 670.00 | 30.25 | 30.25 | 33.10 | 0.00 | - | 3 | 75 | 30.80% |
| LLY241018P00680000 | 2024-04-25 3:49PM EDT | 680.00 | 37.35 | 33.75 | 36.40 | 0.00 | - | 15 | 66 | 30.48% |
| LLY241018P00690000 | 2024-04-24 12:54PM EDT | 690.00 | 37.25 | 37.40 | 40.00 | 0.00 | - | 3 | 24 | 30.20% |
| LLY241018P00700000 | 2024-04-24 3:20PM EDT | 700.00 | 41.85 | 39.75 | 43.85 | 0.00 | - | 17 | 324 | 29.92% |
| LLY241018P00710000 | 2024-04-26 1:32PM EDT | 710.00 | 44.90 | 45.25 | 48.30 | -6.00 | -11.79% | 2 | 35 | 29.81% |
| LLY241018P00720000 | 2024-04-26 11:53AM EDT | 720.00 | 49.40 | 49.65 | 52.35 | -4.00 | -7.49% | 1 | 146 | 29.38% |
| LLY241018P00730000 | 2024-04-26 10:53AM EDT | 730.00 | 54.50 | 53.85 | 57.00 | +2.15 | +4.11% | 5 | 23 | 29.12% |
| LLY241018P00740000 | 2024-04-26 2:01PM EDT | 740.00 | 59.00 | 57.80 | 60.60 | +1.95 | +3.42% | 2 | 113 | 28.21% |
| LLY241018P00750000 | 2024-04-26 3:13PM EDT | 750.00 | 65.10 | 62.95 | 65.90 | +2.05 | +3.25% | 5 | 26 | 28.01% |
| LLY241018P00760000 | 2024-04-25 2:33PM EDT | 760.00 | 73.95 | 68.35 | 72.10 | 0.00 | - | 3 | 23 | 28.12% |
| LLY241018P00770000 | 2024-04-26 11:13AM EDT | 770.00 | 76.90 | 74.70 | 78.65 | +5.95 | +8.39% | 1 | 133 | 28.28% |
| LLY241018P00780000 | 2024-04-23 1:13PM EDT | 780.00 | 76.70 | 78.85 | 83.70 | 0.00 | - | 1 | 31 | 27.56% |
| LLY241018P00790000 | 2024-04-22 9:43AM EDT | 790.00 | 89.79 | 86.30 | 89.70 | 0.00 | - | 1 | 28 | 27.18% |
| LLY241018P00800000 | 2024-04-18 3:56PM EDT | 800.00 | 87.99 | 90.85 | 96.30 | 0.00 | - | 122 | 243 | 26.98% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 810.00 | 87.85 | 100.60 | 103.25 | 0.00 | - | 2 | 4 | 26.83% |
| LLY241018P00820000 | 2024-04-11 2:54PM EDT | 820.00 | 94.00 | 107.50 | 112.05 | 0.00 | - | 16 | 8 | 27.58% |
| LLY241018P00830000 | 2024-03-08 12:26PM EDT | 830.00 | 102.00 | 86.75 | 89.30 | 0.00 | - | 2 | 2 | 0.00% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 880.00 | 137.35 | 152.85 | 158.80 | 0.00 | - | 2 | 2 | 26.44% |
| LLY241018P00900000 | 2024-04-17 10:32AM EDT | 900.00 | 152.90 | 170.50 | 174.70 | 0.00 | - | 2 | 2 | 25.07% |
© 2024 Yahoo. All rights reserved.