Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,543.91 +590.99 (+0.90%) CMC Crypto 200
1,433.89 +9.79 (+0.69%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00480000 | 2024-04-19 2:17PM EDT | 480.00 | 248.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 500.00 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 420.26% |
| LLY240426C00520000 | 2024-04-01 12:38PM EDT | 520.00 | 241.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY240426C00600000 | 2024-04-17 11:38AM EDT | 600.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| LLY240426C00625000 | 2024-04-23 1:42PM EDT | 625.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00640000 | 2024-04-15 10:03AM EDT | 640.00 | 126.58 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY240426C00650000 | 2024-04-19 3:48PM EDT | 650.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LLY240426C00660000 | 2024-04-19 12:15PM EDT | 660.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY240426C00670000 | 2024-04-19 3:39PM EDT | 670.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| LLY240426C00675000 | 2024-04-19 11:21AM EDT | 675.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240426C00680000 | 2024-04-19 3:39PM EDT | 680.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00690000 | 2024-04-23 9:47AM EDT | 690.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 42 | 15 | 0.00% |
| LLY240426C00695000 | 2024-03-27 9:46AM EDT | 695.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00700000 | 2024-04-23 2:11PM EDT | 700.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| LLY240426C00705000 | 2024-04-22 12:19PM EDT | 705.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| LLY240426C00710000 | 2024-04-23 9:34AM EDT | 710.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240426C00715000 | 2024-04-23 2:22PM EDT | 715.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 0.00% |
| LLY240426C00720000 | 2024-04-23 2:22PM EDT | 720.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 16 | 129 | 0.00% |
| LLY240426C00725000 | 2024-04-23 12:16PM EDT | 725.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 136 | 195 | 0.00% |
| LLY240426C00730000 | 2024-04-23 3:50PM EDT | 730.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 90 | 271 | 0.00% |
| LLY240426C00735000 | 2024-04-23 3:56PM EDT | 735.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 159 | 182 | 0.00% |
| LLY240426C00740000 | 2024-04-23 3:59PM EDT | 740.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 343 | 368 | 0.00% |
| LLY240426C00745000 | 2024-04-23 3:58PM EDT | 745.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 777 | 411 | 0.00% |
| LLY240426C00750000 | 2024-04-23 3:59PM EDT | 750.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,276 | 1,415 | 1.56% |
| LLY240426C00752500 | 2024-04-23 3:59PM EDT | 752.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 85 | 221 | 3.13% |
| LLY240426C00755000 | 2024-04-23 3:56PM EDT | 755.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 99 | 327 | 3.13% |
| LLY240426C00757500 | 2024-04-23 3:59PM EDT | 757.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 45 | 142 | 3.13% |
| LLY240426C00760000 | 2024-04-23 3:55PM EDT | 760.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 226 | 388 | 6.25% |
| LLY240426C00762500 | 2024-04-23 3:34PM EDT | 762.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 72 | 236 | 6.25% |
| LLY240426C00765000 | 2024-04-23 3:54PM EDT | 765.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 214 | 502 | 6.25% |
| LLY240426C00767500 | 2024-04-23 3:59PM EDT | 767.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 93 | 116 | 6.25% |
| LLY240426C00770000 | 2024-04-23 3:59PM EDT | 770.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 414 | 522 | 6.25% |
| LLY240426C00772500 | 2024-04-23 2:55PM EDT | 772.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 6.25% |
| LLY240426C00775000 | 2024-04-23 3:55PM EDT | 775.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 113 | 1,104 | 12.50% |
| LLY240426C00777500 | 2024-04-23 1:58PM EDT | 777.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 12.50% |
| LLY240426C00780000 | 2024-04-23 3:54PM EDT | 780.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 80 | 905 | 12.50% |
| LLY240426C00782500 | 2024-04-23 2:20PM EDT | 782.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 12.50% |
| LLY240426C00785000 | 2024-04-23 2:22PM EDT | 785.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 245 | 12.50% |
| LLY240426C00790000 | 2024-04-23 3:39PM EDT | 790.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 95 | 359 | 12.50% |
| LLY240426C00795000 | 2024-04-23 3:59PM EDT | 795.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 213 | 12.50% |
| LLY240426C00800000 | 2024-04-23 3:59PM EDT | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 1,113 | 12.50% |
| LLY240426C00805000 | 2024-04-23 2:58PM EDT | 805.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 142 | 12.50% |
| LLY240426C00810000 | 2024-04-23 2:13PM EDT | 810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 25.00% |
| LLY240426C00815000 | 2024-04-23 9:50AM EDT | 815.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 25.00% |
| LLY240426C00820000 | 2024-04-23 3:18PM EDT | 820.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 982 | 25.00% |
| LLY240426C00825000 | 2024-04-23 12:34PM EDT | 825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 25.00% |
| LLY240426C00830000 | 2024-04-22 2:41PM EDT | 830.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 25.00% |
| LLY240426C00835000 | 2024-04-23 2:10PM EDT | 835.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 25.00% |
| LLY240426C00840000 | 2024-04-23 1:20PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 447 | 25.00% |
| LLY240426C00845000 | 2024-04-22 9:31AM EDT | 845.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| LLY240426C00850000 | 2024-04-23 2:10PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 25.00% |
| LLY240426C00860000 | 2024-04-22 11:20AM EDT | 860.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 25.00% |
| LLY240426C00865000 | 2024-04-22 3:12PM EDT | 865.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 97 | 25.00% |
| LLY240426C00870000 | 2024-04-19 11:04AM EDT | 870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 25.00% |
| LLY240426C00875000 | 2024-04-23 9:46AM EDT | 875.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 25.00% |
| LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 25.00% |
| LLY240426C00890000 | 2024-04-12 11:25AM EDT | 890.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| LLY240426C00900000 | 2024-04-23 2:09PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 50.00% |
| LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 113.09% |
| LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 117.38% |
| LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 134.18% |
| LLY240426C00990000 | 2024-04-22 9:49AM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 107 | 50.00% |
| LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 50.00% |
| LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 166.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 265.82% |
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| LLY240426P00610000 | 2024-04-17 3:47PM EDT | 610.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 50.00% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240426P00625000 | 2024-04-15 9:41AM EDT | 625.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LLY240426P00630000 | 2024-04-19 11:18AM EDT | 630.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LLY240426P00645000 | 2024-04-23 11:51AM EDT | 645.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 25.00% |
| LLY240426P00650000 | 2024-04-23 3:51PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 193 | 25.00% |
| LLY240426P00655000 | 2024-04-22 3:04PM EDT | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 25.00% |
| LLY240426P00660000 | 2024-04-23 3:53PM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 25.00% |
| LLY240426P00665000 | 2024-04-23 10:42AM EDT | 665.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 25.00% |
| LLY240426P00670000 | 2024-04-23 3:55PM EDT | 670.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 25.00% |
| LLY240426P00675000 | 2024-04-23 1:36PM EDT | 675.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 116 | 25.00% |
| LLY240426P00680000 | 2024-04-23 3:58PM EDT | 680.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 89 | 870 | 25.00% |
| LLY240426P00685000 | 2024-04-23 3:55PM EDT | 685.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 42 | 853 | 25.00% |
| LLY240426P00690000 | 2024-04-23 3:57PM EDT | 690.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,105 | 2,202 | 12.50% |
| LLY240426P00695000 | 2024-04-23 3:59PM EDT | 695.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 68 | 307 | 12.50% |
| LLY240426P00700000 | 2024-04-23 3:58PM EDT | 700.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 409 | 870 | 12.50% |
| LLY240426P00705000 | 2024-04-23 3:55PM EDT | 705.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 177 | 778 | 12.50% |
| LLY240426P00710000 | 2024-04-23 3:55PM EDT | 710.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 153 | 584 | 12.50% |
| LLY240426P00715000 | 2024-04-23 3:55PM EDT | 715.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 258 | 426 | 12.50% |
| LLY240426P00720000 | 2024-04-23 3:59PM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 620 | 1,278 | 6.25% |
| LLY240426P00725000 | 2024-04-23 3:59PM EDT | 725.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 416 | 692 | 6.25% |
| LLY240426P00730000 | 2024-04-23 3:58PM EDT | 730.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 179 | 791 | 6.25% |
| LLY240426P00735000 | 2024-04-23 3:53PM EDT | 735.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 242 | 368 | 3.13% |
| LLY240426P00740000 | 2024-04-23 3:59PM EDT | 740.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 390 | 525 | 1.56% |
| LLY240426P00745000 | 2024-04-23 3:59PM EDT | 745.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 116 | 399 | 0.39% |
| LLY240426P00750000 | 2024-04-23 3:59PM EDT | 750.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 87 | 492 | 0.00% |
| LLY240426P00752500 | 2024-04-23 3:25PM EDT | 752.50 | 12.17 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| LLY240426P00755000 | 2024-04-23 3:58PM EDT | 755.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| LLY240426P00757500 | 2024-04-23 3:07PM EDT | 757.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 9 | 145 | 0.00% |
| LLY240426P00760000 | 2024-04-23 3:06PM EDT | 760.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 193 | 0.00% |
| LLY240426P00762500 | 2024-04-23 10:06AM EDT | 762.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.00% |
| LLY240426P00765000 | 2024-04-23 2:54PM EDT | 765.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 0.00% |
| LLY240426P00767500 | 2024-04-19 2:27PM EDT | 767.50 | 41.24 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LLY240426P00770000 | 2024-04-23 10:23AM EDT | 770.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.00% |
| LLY240426P00772500 | 2024-04-18 9:47AM EDT | 772.50 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LLY240426P00775000 | 2024-04-23 3:57PM EDT | 775.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| LLY240426P00780000 | 2024-04-23 1:16PM EDT | 780.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 0.00% |
| LLY240426P00782500 | 2024-04-17 3:47PM EDT | 782.50 | 34.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240426P00790000 | 2024-04-22 1:04PM EDT | 790.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240426P00800000 | 2024-04-23 12:58PM EDT | 800.00 | 58.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.