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
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time 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 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 134.54% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 195.81% |
| LLY241018C00450000 | 2024-06-20 9:36AM EDT | 450.00 | 449.13 | 409.05 | 419.00 | 0.00 | - | 2 | 9 | 162.54% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 187.52% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 405.10 | 413.80 | 0.00 | - | - | 1 | 178.30% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 172.77% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 353.70 | 358.45 | 0.00 | - | 20 | 46 | 146.30% |
| LLY241018C00540000 | 2024-07-05 3:08PM EDT | 540.00 | 383.85 | 269.20 | 275.50 | 0.00 | - | 1 | 1 | 61.21% |
| LLY241018C00560000 | 2024-07-17 2:56PM EDT | 560.00 | 365.85 | 249.10 | 255.80 | 0.00 | - | 1 | 2 | 56.92% |
| LLY241018C00580000 | 2024-06-17 1:56PM EDT | 580.00 | 319.53 | 339.35 | 347.80 | 0.00 | - | 1 | 2 | 166.22% |
| LLY241018C00600000 | 2024-07-25 11:01AM EDT | 600.00 | 234.32 | 211.25 | 217.50 | 0.00 | - | 5 | 28 | 51.37% |
| LLY241018C00620000 | 2024-07-08 10:54AM EDT | 620.00 | 312.86 | 193.10 | 198.25 | 0.00 | - | 2 | 4 | 52.28% |
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 630.00 | 204.43 | 184.10 | 189.65 | 0.00 | - | 2 | 2 | 51.69% |
| LLY241018C00640000 | 2024-07-25 10:38AM EDT | 640.00 | 192.84 | 174.35 | 180.50 | 0.00 | - | 1 | 8 | 50.35% |
| LLY241018C00650000 | 2024-06-18 9:32AM EDT | 650.00 | 249.15 | 260.40 | 270.30 | 0.00 | - | 1 | 23 | 130.02% |
| LLY241018C00660000 | 2024-06-20 10:56AM EDT | 660.00 | 252.41 | 206.40 | 215.80 | 0.00 | - | 1 | 3 | 90.75% |
| LLY241018C00670000 | 2024-07-19 10:44AM EDT | 670.00 | 212.00 | 146.75 | 153.85 | 0.00 | - | 1 | 15 | 46.81% |
| LLY241018C00680000 | 2024-07-26 2:08PM EDT | 680.00 | 147.99 | 139.55 | 143.65 | -77.01 | -34.23% | 1 | 84 | 44.21% |
| LLY241018C00690000 | 2024-07-26 2:08PM EDT | 690.00 | 139.09 | 131.05 | 135.45 | -9.66 | -6.49% | 1 | 19 | 43.50% |
| LLY241018C00700000 | 2024-07-22 10:11AM EDT | 700.00 | 176.35 | 121.85 | 127.50 | 0.00 | - | 1 | 338 | 42.89% |
| LLY241018C00710000 | 2024-07-18 1:06PM EDT | 710.00 | 155.71 | 114.15 | 120.25 | 0.00 | - | 1 | 8 | 42.73% |
| LLY241018C00720000 | 2024-07-16 10:03AM EDT | 720.00 | 241.00 | 107.05 | 112.70 | 0.00 | - | 14 | 164 | 42.14% |
| LLY241018C00730000 | 2024-07-25 10:22AM EDT | 730.00 | 116.20 | 99.80 | 104.85 | 0.00 | - | 2 | 50 | 41.18% |
| LLY241018C00740000 | 2024-07-26 10:47AM EDT | 740.00 | 100.93 | 91.90 | 96.75 | -120.93 | -54.51% | 4 | 13 | 39.92% |
| LLY241018C00750000 | 2024-07-26 1:27PM EDT | 750.00 | 86.45 | 85.75 | 89.70 | -17.40 | -16.75% | 3 | 133 | 39.30% |
| LLY241018C00760000 | 2024-07-18 10:20AM EDT | 760.00 | 141.50 | 78.50 | 83.15 | 0.00 | - | 1 | 66 | 38.89% |
| LLY241018C00770000 | 2024-07-26 1:28PM EDT | 770.00 | 77.43 | 72.15 | 76.60 | -4.22 | -5.17% | 4 | 48 | 38.31% |
| LLY241018C00780000 | 2024-07-26 12:21PM EDT | 780.00 | 73.20 | 66.55 | 70.35 | -4.18 | -5.40% | 2 | 195 | 37.77% |
| LLY241018C00790000 | 2024-07-26 1:28PM EDT | 790.00 | 68.65 | 61.25 | 64.40 | -4.35 | -5.96% | 13 | 77 | 37.26% |
| LLY241018C00800000 | 2024-07-26 3:51PM EDT | 800.00 | 57.50 | 57.05 | 58.20 | -13.50 | -19.01% | 13 | 211 | 36.42% |
| LLY241018C00810000 | 2024-07-26 3:55PM EDT | 810.00 | 51.50 | 52.15 | 53.00 | -12.68 | -19.76% | 41 | 156 | 36.06% |
| LLY241018C00820000 | 2024-07-26 3:42PM EDT | 820.00 | 46.50 | 47.35 | 48.30 | -7.62 | -14.08% | 73 | 214 | 35.84% |
| LLY241018C00830000 | 2024-07-26 2:27PM EDT | 830.00 | 43.30 | 42.90 | 43.75 | -11.20 | -20.55% | 18 | 53 | 35.54% |
| LLY241018C00840000 | 2024-07-26 3:57PM EDT | 840.00 | 37.75 | 38.35 | 40.95 | -11.25 | -22.96% | 17 | 104 | 36.20% |
| LLY241018C00850000 | 2024-07-26 3:59PM EDT | 850.00 | 35.27 | 34.70 | 37.25 | -12.13 | -25.59% | 11 | 175 | 36.11% |
| LLY241018C00860000 | 2024-07-26 10:46AM EDT | 860.00 | 36.55 | 30.15 | 32.85 | -3.40 | -8.51% | 7 | 127 | 35.37% |
| LLY241018C00870000 | 2024-07-26 3:48PM EDT | 870.00 | 28.01 | 27.45 | 30.25 | -8.73 | -23.76% | 3 | 154 | 35.68% |
| LLY241018C00880000 | 2024-07-26 3:11PM EDT | 880.00 | 26.34 | 24.75 | 27.00 | -3.11 | -10.56% | 28 | 414 | 35.38% |
| LLY241018C00900000 | 2024-07-26 3:45PM EDT | 900.00 | 19.77 | 19.00 | 22.10 | -7.60 | -27.77% | 61 | 551 | 35.43% |
| LLY241018C00920000 | 2024-07-26 3:24PM EDT | 920.00 | 15.75 | 15.35 | 18.00 | -5.45 | -25.71% | 8 | 269 | 35.51% |
| LLY241018C00940000 | 2024-07-26 11:37AM EDT | 940.00 | 13.94 | 10.70 | 14.35 | -1.74 | -11.10% | 24 | 368 | 35.37% |
| LLY241018C00960000 | 2024-07-26 3:02PM EDT | 960.00 | 10.85 | 9.45 | 11.15 | -4.13 | -27.57% | 18 | 324 | 35.04% |
| LLY241018C00980000 | 2024-07-26 3:03PM EDT | 980.00 | 8.14 | 7.30 | 9.00 | -3.84 | -32.05% | 30 | 349 | 35.24% |
| LLY241018C01000000 | 2024-07-26 3:57PM EDT | 1,000.00 | 5.90 | 5.85 | 6.75 | -3.08 | -34.30% | 61 | 1,288 | 34.77% |
| LLY241018C01020000 | 2024-07-26 3:45PM EDT | 1,020.00 | 4.68 | 4.65 | 6.45 | -1.22 | -20.68% | 24 | 233 | 36.56% |
| LLY241018C01040000 | 2024-07-26 3:41PM EDT | 1,040.00 | 3.71 | 3.60 | 5.25 | -1.19 | -24.29% | 8 | 332 | 36.81% |
| LLY241018C01060000 | 2024-07-26 3:45PM EDT | 1,060.00 | 2.50 | 2.89 | 4.45 | -1.55 | -38.27% | 4 | 466 | 37.39% |
| LLY241018C01080000 | 2024-07-26 10:03AM EDT | 1,080.00 | 3.20 | 1.53 | 3.95 | +0.10 | +3.23% | 3 | 64 | 38.30% |
| LLY241018C01100000 | 2024-07-25 3:33PM EDT | 1,100.00 | 2.72 | 1.15 | 2.90 | 0.00 | - | 9 | 308 | 37.72% |
| LLY241018C01120000 | 2024-07-17 10:13AM EDT | 1,120.00 | 6.33 | 1.20 | 4.40 | 0.00 | - | 2 | 22 | 42.80% |
| LLY241018C01140000 | 2024-07-26 2:29PM EDT | 1,140.00 | 1.50 | 1.07 | 2.82 | -0.44 | -22.68% | 1 | 25 | 40.85% |
| LLY241018C01160000 | 2024-07-26 10:12AM EDT | 1,160.00 | 1.40 | 0.55 | 1.40 | -0.10 | -6.67% | 20 | 95 | 37.73% |
| LLY241018C01180000 | 2024-07-26 2:45PM EDT | 1,180.00 | 1.10 | 1.00 | 2.73 | -0.50 | -31.25% | 2 | 116 | 43.74% |
| LLY241018C01200000 | 2024-07-26 3:29PM EDT | 1,200.00 | 1.15 | 0.85 | 1.19 | -0.05 | -4.17% | 11 | 1,239 | 39.60% |
| LLY241018C01220000 | 2024-07-25 10:06AM EDT | 1,220.00 | 1.12 | 0.33 | 3.45 | 0.00 | - | 1 | 14 | 48.72% |
| LLY241018C01240000 | 2024-07-19 3:41PM EDT | 1,240.00 | 2.80 | 0.07 | 3.35 | 0.00 | - | 1 | 44 | 49.93% |
| LLY241018C01260000 | 2024-07-10 1:59PM EDT | 1,260.00 | 2.72 | 0.01 | 3.25 | 0.00 | - | 4 | 4 | 51.09% |
| LLY241018C01280000 | 2024-07-22 2:36PM EDT | 1,280.00 | 1.00 | 0.02 | 0.75 | 0.00 | - | 1 | 43 | 42.09% |
| LLY241018C01300000 | 2024-07-25 9:35AM EDT | 1,300.00 | 0.91 | 0.20 | 2.90 | 0.00 | - | 1 | 10 | 52.83% |
| LLY241018C01320000 | 2024-07-26 10:58AM EDT | 1,320.00 | 0.52 | 0.01 | 0.50 | -0.20 | -27.78% | 2 | 41 | 42.27% |
| LLY241018C01380000 | 2024-07-15 1:17PM EDT | 1,380.00 | 1.60 | 0.00 | 1.32 | 0.00 | - | 1 | 9 | 51.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-07-10 12:33PM EDT | 370.00 | 0.10 | 0.00 | 2.68 | 0.00 | - | 9 | 66 | 77.56% |
| LLY241018P00380000 | 2024-06-17 11:37AM EDT | 380.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 1 | 37 | 69.17% |
| LLY241018P00390000 | 2024-07-24 12:08PM EDT | 390.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 53.42% |
| LLY241018P00400000 | 2024-07-25 11:21AM EDT | 400.00 | 0.28 | 0.07 | 0.25 | 0.00 | - | 12 | 111 | 54.15% |
| LLY241018P00410000 | 2024-07-24 12:11PM EDT | 410.00 | 0.30 | 0.00 | 2.83 | 0.00 | - | 4 | 72 | 68.77% |
| LLY241018P00420000 | 2024-07-09 2:25PM EDT | 420.00 | 0.16 | 0.00 | 4.15 | 0.00 | - | 1 | 52 | 70.77% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 430.00 | 0.37 | 0.00 | 3.40 | 0.00 | - | 1 | 11 | 66.28% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 440.00 | 0.42 | 0.01 | 5.30 | 0.00 | - | 1 | 0 | 69.15% |
| LLY241018P00450000 | 2024-07-22 1:21PM EDT | 450.00 | 0.45 | 0.01 | 3.10 | 0.00 | - | 1 | 170 | 61.10% |
| LLY241018P00460000 | 2024-07-18 1:28PM EDT | 460.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 63.51% |
| LLY241018P00470000 | 2024-07-18 1:07PM EDT | 470.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 61.38% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 60.79% |
| LLY241018P00490000 | 2024-07-23 9:37AM EDT | 490.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 57.21% |
| LLY241018P00500000 | 2024-07-22 3:49PM EDT | 500.00 | 0.01 | 0.01 | 3.45 | 0.00 | - | 1 | 35 | 52.12% |
| LLY241018P00520000 | 2024-06-14 2:58PM EDT | 520.00 | 0.50 | 0.01 | 5.35 | 0.00 | - | 10 | 15 | 52.32% |
| LLY241018P00540000 | 2024-07-22 2:21PM EDT | 540.00 | 0.97 | 0.47 | 4.15 | 0.00 | - | 2 | 20 | 52.95% |
| LLY241018P00560000 | 2024-07-10 3:47PM EDT | 560.00 | 2.37 | 0.61 | 4.60 | 0.00 | - | 2 | 23 | 50.06% |
| LLY241018P00580000 | 2024-07-10 3:47PM EDT | 580.00 | 2.12 | 0.95 | 5.10 | 0.00 | - | 3 | 88 | 47.20% |
| LLY241018P00600000 | 2024-07-25 3:11PM EDT | 600.00 | 2.74 | 2.03 | 3.95 | +1.19 | +76.77% | 1 | 449 | 40.74% |
| LLY241018P00610000 | 2024-07-23 12:59PM EDT | 610.00 | 2.00 | 2.78 | 4.65 | 0.00 | - | 7 | 48 | 40.39% |
| LLY241018P00620000 | 2024-07-05 11:53AM EDT | 620.00 | 1.26 | 2.19 | 5.50 | 0.00 | - | 10 | 98 | 40.14% |
| LLY241018P00630000 | 2024-07-19 2:32PM EDT | 630.00 | 2.10 | 2.78 | 6.40 | 0.00 | - | 3 | 222 | 39.77% |
| LLY241018P00640000 | 2024-07-22 10:36AM EDT | 640.00 | 2.60 | 4.50 | 6.20 | 0.00 | - | 4 | 55 | 37.48% |
| LLY241018P00650000 | 2024-07-26 2:16PM EDT | 650.00 | 5.00 | 5.80 | 6.55 | -0.36 | -6.72% | 4 | 234 | 36.09% |
| LLY241018P00660000 | 2024-07-26 3:56PM EDT | 660.00 | 7.46 | 5.05 | 7.85 | +0.94 | +14.42% | 2 | 141 | 36.02% |
| LLY241018P00670000 | 2024-07-25 11:36AM EDT | 670.00 | 6.70 | 6.15 | 8.85 | +0.65 | +10.74% | 1 | 93 | 35.32% |
| LLY241018P00680000 | 2024-07-26 12:21PM EDT | 680.00 | 7.85 | 7.95 | 11.20 | +3.35 | +74.44% | 1 | 97 | 36.06% |
| LLY241018P00690000 | 2024-07-25 2:47PM EDT | 690.00 | 9.15 | 8.60 | 11.80 | -1.01 | -9.94% | 5 | 68 | 34.58% |
| LLY241018P00700000 | 2024-07-26 12:06PM EDT | 700.00 | 10.90 | 10.40 | 12.85 | +0.90 | +9.00% | 5 | 447 | 33.51% |
| LLY241018P00710000 | 2024-07-26 11:48AM EDT | 710.00 | 12.01 | 13.75 | 15.25 | -1.46 | -10.84% | 13 | 158 | 33.61% |
| LLY241018P00720000 | 2024-07-26 12:03PM EDT | 720.00 | 16.50 | 14.55 | 16.85 | +1.03 | +6.66% | 3 | 215 | 32.76% |
| LLY241018P00730000 | 2024-07-26 12:10PM EDT | 730.00 | 16.45 | 17.65 | 19.20 | +1.78 | +12.13% | 40 | 225 | 32.39% |
| LLY241018P00740000 | 2024-07-26 12:28PM EDT | 740.00 | 17.72 | 19.50 | 21.75 | +0.62 | +3.63% | 2 | 391 | 31.98% |
| LLY241018P00750000 | 2024-07-26 2:24PM EDT | 750.00 | 22.87 | 23.80 | 25.90 | +0.82 | +3.72% | 22 | 152 | 32.58% |
| LLY241018P00760000 | 2024-07-26 10:51AM EDT | 760.00 | 25.50 | 27.05 | 30.55 | +0.80 | +3.24% | 1 | 79 | 33.25% |
| LLY241018P00770000 | 2024-07-26 2:28PM EDT | 770.00 | 29.92 | 29.25 | 32.70 | +3.42 | +12.91% | 8 | 344 | 31.92% |
| LLY241018P00780000 | 2024-07-26 9:36AM EDT | 780.00 | 31.31 | 34.00 | 36.20 | -1.89 | -5.69% | 4 | 873 | 31.36% |
| LLY241018P00790000 | 2024-07-26 2:01PM EDT | 790.00 | 37.07 | 37.65 | 40.70 | +0.62 | +1.70% | 6 | 189 | 31.27% |
| LLY241018P00800000 | 2024-07-26 2:19PM EDT | 800.00 | 41.80 | 43.50 | 44.50 | +4.96 | +13.46% | 17 | 522 | 30.50% |
| LLY241018P00810000 | 2024-07-26 12:12PM EDT | 810.00 | 48.89 | 48.40 | 49.55 | +6.69 | +15.85% | 13 | 79 | 30.33% |
| LLY241018P00820000 | 2024-07-26 3:05PM EDT | 820.00 | 54.24 | 53.65 | 54.70 | +7.49 | +16.02% | 17 | 122 | 30.01% |
| LLY241018P00830000 | 2024-07-26 3:18PM EDT | 830.00 | 59.17 | 59.25 | 60.50 | +1.87 | +3.26% | 97 | 155 | 29.90% |
| LLY241018P00840000 | 2024-07-26 3:40PM EDT | 840.00 | 66.88 | 64.65 | 68.10 | +10.13 | +17.85% | 35 | 344 | 30.77% |
| LLY241018P00850000 | 2024-07-26 3:40PM EDT | 850.00 | 73.81 | 70.25 | 73.90 | +8.15 | +12.41% | 20 | 142 | 30.25% |
| LLY241018P00860000 | 2024-07-25 3:50PM EDT | 860.00 | 67.12 | 75.45 | 80.65 | 0.00 | - | 26 | 160 | 30.16% |
| LLY241018P00870000 | 2024-07-25 2:35PM EDT | 870.00 | 79.75 | 82.40 | 87.30 | 0.00 | - | 14 | 69 | 29.78% |
| LLY241018P00880000 | 2024-07-26 2:36PM EDT | 880.00 | 89.72 | 91.80 | 94.80 | +3.27 | +3.78% | 5 | 137 | 29.82% |
| LLY241018P00900000 | 2024-07-26 2:38PM EDT | 900.00 | 104.63 | 106.50 | 112.25 | -2.27 | -2.12% | 47 | 235 | 31.33% |
| LLY241018P00920000 | 2024-07-23 1:02PM EDT | 920.00 | 68.02 | 122.40 | 126.75 | 0.00 | - | 1 | 76 | 29.68% |
| LLY241018P00940000 | 2024-07-26 3:39PM EDT | 940.00 | 143.20 | 138.05 | 144.25 | +14.10 | +10.92% | 1 | 79 | 29.98% |
| LLY241018P00960000 | 2024-07-17 9:40AM EDT | 960.00 | 70.00 | 156.50 | 162.25 | 0.00 | - | 4 | 54 | 30.23% |
| LLY241018P00980000 | 2024-07-25 10:13AM EDT | 980.00 | 170.00 | 174.95 | 180.55 | 0.00 | - | 3 | 5 | 30.29% |
| LLY241018P01000000 | 2024-07-25 1:07PM EDT | 1,000.00 | 178.74 | 193.15 | 199.60 | 0.00 | - | 1 | 1 | 30.98% |
| LLY241018P01020000 | 2024-07-09 3:46PM EDT | 1,020.00 | 102.97 | 212.15 | 220.00 | 0.00 | - | - | 2 | 33.75% |
© 2024 Yahoo. All rights reserved.