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
62,963.11 -1,398.66 (-2.17%) 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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 52.58% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 500.00 | 264.05 | 269.00 | 276.70 | 0.00 | - | 1 | 1 | 49.37% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 260.00 | 269.00 | 0.00 | - | 1 | 1 | 48.87% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 253.05 | 260.20 | 0.00 | - | 1 | 0 | 47.80% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 215.10 | 222.50 | 0.00 | - | 1 | 4 | 45.10% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 208.00 | 215.00 | 0.00 | - | 1 | 3 | 44.49% |
| LLY250620C00600000 | 2024-04-19 3:33PM EDT | 600.00 | 191.55 | 194.00 | 201.25 | 0.00 | - | 5 | 3 | 43.69% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 40.55% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 640.00 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 50.15% |
| LLY250620C00660000 | 2024-04-26 2:21PM EDT | 660.00 | 160.10 | 154.05 | 161.00 | +4.50 | +2.89% | 7 | 3 | 40.83% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 48.34% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 690.00 | 164.50 | 139.15 | 144.30 | 0.00 | - | 2 | 5 | 40.13% |
| LLY250620C00700000 | 2024-04-26 3:54PM EDT | 700.00 | 136.50 | 133.75 | 138.10 | +1.20 | +0.89% | 2 | 16 | 39.61% |
| LLY250620C00730000 | 2024-04-25 3:54PM EDT | 730.00 | 113.80 | 118.60 | 122.55 | 0.00 | - | 1 | 3 | 38.84% |
| LLY250620C00740000 | 2024-04-26 1:55PM EDT | 740.00 | 118.90 | 113.90 | 117.20 | -9.60 | -7.47% | 1 | 22 | 38.45% |
| LLY250620C00750000 | 2024-04-26 1:56PM EDT | 750.00 | 113.05 | 109.20 | 113.80 | -4.20 | -3.58% | 1 | 18 | 38.66% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 760.00 | 106.70 | 104.75 | 109.40 | -4.95 | -4.43% | 1 | 24 | 38.50% |
| LLY250620C00770000 | 2024-04-24 3:03PM EDT | 770.00 | 101.05 | 100.30 | 103.25 | 0.00 | - | 62 | 70 | 37.75% |
| LLY250620C00780000 | 2024-04-24 2:19PM EDT | 780.00 | 98.00 | 93.50 | 99.05 | 0.00 | - | 1 | 18 | 37.58% |
| LLY250620C00790000 | 2024-04-24 3:03PM EDT | 790.00 | 92.90 | 90.95 | 95.55 | 0.00 | - | 15 | 51 | 37.60% |
| LLY250620C00800000 | 2024-04-26 9:47AM EDT | 800.00 | 85.40 | 88.15 | 91.45 | -3.50 | -3.94% | 2 | 199 | 37.39% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 820.00 | 90.57 | 80.20 | 83.50 | 0.00 | - | 4 | 10 | 36.94% |
| LLY250620C00840000 | 2024-04-24 1:36PM EDT | 840.00 | 75.50 | 73.90 | 77.05 | 0.00 | - | 2 | 8 | 36.83% |
| LLY250620C00860000 | 2024-04-26 12:16PM EDT | 860.00 | 69.74 | 67.50 | 70.10 | -7.60 | -9.83% | 1 | 3 | 36.41% |
| LLY250620C00880000 | 2024-03-22 3:59PM EDT | 880.00 | 83.50 | 60.30 | 63.10 | 0.00 | - | 7 | 6 | 35.84% |
| LLY250620C00900000 | 2024-04-24 1:04PM EDT | 900.00 | 57.15 | 55.80 | 58.70 | 0.00 | - | 2 | 9 | 36.00% |
| LLY250620C00920000 | 2024-04-15 11:45AM EDT | 920.00 | 62.95 | 50.65 | 54.10 | 0.00 | - | 1 | 5 | 35.98% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 940.00 | 55.85 | 46.20 | 49.15 | 0.00 | - | - | 2 | 35.71% |
| LLY250620C00960000 | 2024-03-20 2:16PM EDT | 960.00 | 58.65 | 39.90 | 46.90 | 0.00 | - | - | 4 | 36.29% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 980.00 | 49.50 | 38.45 | 41.65 | 0.00 | - | - | 2 | 35.69% |
| LLY250620C01000000 | 2024-04-25 9:51AM EDT | 1,000.00 | 34.04 | 33.35 | 38.25 | 0.00 | - | 5 | 33 | 35.65% |
| LLY250620C01020000 | 2024-04-12 1:48PM EDT | 1,020.00 | 40.75 | 31.15 | 33.75 | 0.00 | - | 37 | 20 | 35.06% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 1,080.00 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 35.12% |
| LLY250620C01100000 | 2024-04-19 12:50PM EDT | 1,100.00 | 21.51 | 21.55 | 24.45 | 0.00 | - | 1 | 7 | 35.29% |
| LLY250620C01120000 | 2024-04-17 2:28PM EDT | 1,120.00 | 23.98 | 19.50 | 21.50 | 0.00 | - | - | 1 | 34.81% |
| LLY250620C01140000 | 2024-04-19 1:00PM EDT | 1,140.00 | 17.16 | 17.55 | 20.45 | 0.00 | - | 5 | 15 | 35.20% |
| LLY250620C01160000 | 2024-04-26 2:43PM EDT | 1,160.00 | 16.85 | 15.85 | 17.90 | -3.45 | -17.00% | 5 | 13 | 34.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 370.00 | 4.50 | 0.91 | 4.50 | 0.00 | - | 1 | 1 | 38.87% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 400.00 | 3.10 | 2.35 | 10.00 | 0.00 | - | - | 3 | 42.12% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 41.74% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 2.00 | 11.00 | 0.00 | - | 1 | 1 | 40.32% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 6.70 | 9.60 | 0.00 | - | 1 | 1 | 36.23% |
| LLY250620P00450000 | 2024-04-10 9:55AM EDT | 450.00 | 8.60 | 6.90 | 8.95 | +1.10 | +14.67% | 2 | 1 | 34.30% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 460.00 | 9.96 | 8.40 | 11.30 | 0.00 | - | 1 | 1 | 35.21% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 9.45 | 12.45 | 0.00 | - | 2 | 2 | 34.89% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 480.00 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 34.24% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 12.80 | 14.45 | 0.00 | - | 1 | 1 | 33.85% |
| LLY250620P00500000 | 2024-04-09 2:30PM EDT | 500.00 | 14.10 | 13.95 | 16.55 | 0.00 | - | - | 2 | 34.03% |
| LLY250620P00510000 | 2024-04-19 3:02PM EDT | 510.00 | 17.50 | 15.45 | 17.40 | 0.00 | - | 1 | 2 | 33.29% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 520.00 | 15.36 | 17.05 | 18.70 | 0.00 | - | 2 | 1 | 32.81% |
| LLY250620P00550000 | 2024-04-23 3:23PM EDT | 550.00 | 21.10 | 22.30 | 24.40 | 0.00 | - | 10 | 30 | 32.09% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 24.25 | 26.10 | 0.00 | - | 1 | 2 | 31.63% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 570.00 | 28.30 | 26.25 | 29.60 | 0.00 | - | 1 | 2 | 31.99% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 580.00 | 30.60 | 28.65 | 31.40 | 0.00 | - | 3 | 10 | 31.46% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 590.00 | 27.75 | 30.95 | 33.40 | 0.00 | - | 3 | 12 | 30.98% |
| LLY250620P00600000 | 2024-04-19 2:39PM EDT | 600.00 | 36.80 | 33.60 | 36.15 | 0.00 | - | 1 | 62 | 30.78% |
| LLY250620P00610000 | 2024-04-11 2:15PM EDT | 610.00 | 32.65 | 36.15 | 38.55 | 0.00 | - | 2 | 4 | 30.38% |
| LLY250620P00620000 | 2024-04-15 2:32PM EDT | 620.00 | 36.85 | 39.20 | 42.80 | 0.00 | - | 20 | 125 | 30.67% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 630.00 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 31.04% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 640.00 | 44.75 | 45.35 | 49.60 | 0.00 | - | 32 | 38 | 30.34% |
| LLY250620P00650000 | 2024-04-12 1:48PM EDT | 650.00 | 47.46 | 48.70 | 50.75 | 0.00 | - | 74 | 65 | 29.26% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 660.00 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 29.39% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 670.00 | 51.49 | 55.85 | 58.45 | 0.00 | - | 11 | 10 | 28.96% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 680.00 | 54.80 | 59.60 | 62.60 | 0.00 | - | 3 | 3 | 28.82% |
| LLY250620P00690000 | 2024-04-24 2:21PM EDT | 690.00 | 63.70 | 63.65 | 67.25 | 0.00 | - | 1 | 2 | 28.79% |
| LLY250620P00700000 | 2024-04-24 3:03PM EDT | 700.00 | 68.65 | 67.75 | 70.35 | 0.00 | - | 77 | 219 | 28.19% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 710.00 | 66.15 | 72.00 | 75.65 | 0.00 | - | 7 | 7 | 28.26% |
| LLY250620P00720000 | 2024-04-12 9:49AM EDT | 720.00 | 70.35 | 76.55 | 80.35 | 0.00 | - | 4 | 5 | 28.07% |
| LLY250620P00730000 | 2024-04-26 3:46PM EDT | 730.00 | 81.15 | 81.40 | 84.70 | -3.99 | -4.69% | 18 | 2 | 27.72% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 740.00 | 87.95 | 84.95 | 90.05 | 0.00 | - | 1 | 2 | 27.64% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 750.00 | 91.86 | 89.00 | 93.95 | -1.35 | -1.45% | 1 | 4 | 27.03% |
| LLY250620P00760000 | 2024-04-25 1:27PM EDT | 760.00 | 99.25 | 95.30 | 100.10 | 0.00 | - | 20 | 51 | 27.09% |
| LLY250620P00770000 | 2024-04-01 11:03AM EDT | 770.00 | 94.80 | 99.95 | 104.50 | 0.00 | - | 2 | 2 | 26.54% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 780.00 | 107.80 | 106.95 | 111.70 | -2.74 | -2.48% | 1 | 1 | 26.82% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 800.00 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 23.75% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 860.00 | 134.68 | 156.70 | 162.55 | 0.00 | - | 2 | 2 | 25.00% |
© 2024 Yahoo. All rights reserved.