Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,637.64 +19.68 (+0.03%) CMC Crypto 200
1,361.92 +49.30 (+3.76%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00300000 | 2024-03-25 12:59PM EDT | 2024-04-19 | 473.50 | 421.00 | 431.00 | 0.00 | - | 3 | 11 | 1,009.57% |
| LLY240517C00300000 | 2024-04-01 11:40AM EDT | 2024-05-17 | 460.30 | 425.10 | 429.00 | 0.00 | - | 1 | 12 | 138.77% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 2024-06-21 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 226.17% |
| LLY240719C00300000 | 2024-02-16 12:49PM EDT | 2024-07-19 | 495.00 | 455.00 | 464.60 | 0.00 | - | 2 | 2 | 178.36% |
| LLY240920C00300000 | 2024-01-09 3:51PM EDT | 2024-09-20 | 336.35 | 437.60 | 445.25 | 0.00 | - | - | 1 | 106.80% |
| LLY250117C00300000 | 2024-04-17 10:28AM EDT | 2025-01-17 | 467.63 | 431.00 | 440.50 | 0.00 | - | 2 | 245 | 71.09% |
| LLY251219C00300000 | 2024-01-18 10:30AM EDT | 2025-12-19 | 344.30 | 498.00 | 507.00 | 0.00 | - | 1 | 12 | 98.23% |
| LLY260116C00300000 | 2024-04-09 11:29AM EDT | 2026-01-16 | 480.00 | 443.00 | 452.00 | 0.00 | - | 2 | 33 | 58.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00300000 | 2024-03-05 2:54PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 141 | 631.25% |
| LLY240517P00300000 | 2024-04-12 12:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 98.44% |
| LLY240621P00300000 | 2024-04-16 10:31AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 288 | 76.27% |
| LLY240719P00300000 | 2024-04-12 12:49PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 238 | 57.42% |
| LLY240920P00300000 | 2024-03-26 2:30PM EDT | 2024-09-20 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 91 | 57.45% |
| LLY250117P00300000 | 2024-04-04 9:50AM EDT | 2025-01-17 | 1.00 | 0.30 | 1.00 | 0.00 | - | 1 | 325 | 47.06% |
| LLY251219P00300000 | 2024-04-19 3:43PM EDT | 2025-12-19 | 5.00 | 0.90 | 6.65 | +4.05 | +426.32% | 1 | 38 | 43.99% |
| LLY260116P00300000 | 2024-04-15 12:13PM EDT | 2026-01-16 | 4.00 | 1.33 | 6.75 | 0.00 | - | 1 | 71 | 43.15% |
© 2024 Yahoo. All rights reserved.