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
63,134.04 -1,189.98 (-1.85%) CMC Crypto 200
1,312.29 -84.25 (-6.02%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 362.25 | 368.15 | 0.00 | - | 7 | 20 | 89.03% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 364.10 | 370.85 | 0.00 | - | 2 | 2 | 84.68% |
| LLY240920C00370000 | 2024-02-13 3:32PM EDT | 2024-09-20 | 379.10 | 396.00 | 404.00 | 0.00 | - | 2 | 3 | 117.87% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 367.15 | 375.85 | 0.00 | - | - | 1 | 68.29% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 372.05 | 380.35 | 0.00 | - | 5 | 79 | 62.31% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 375.05 | 384.00 | 0.00 | - | - | 1 | 59.82% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 388.00 | 397.00 | 0.00 | - | 5 | 7 | 53.50% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 66.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 122.66% |
| LLY240621P00370000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 62.60% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 61.91% |
| LLY240920P00370000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 0.57 | 0.28 | 1.17 | 0.00 | - | 2 | 11 | 51.92% |
| LLY241018P00370000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 0.72 | 0.39 | 1.26 | +0.04 | +5.88% | 12 | 68 | 48.12% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.79 | 2.50 | 0.00 | - | 4 | 550 | 43.68% |
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 4.50 | 0.91 | 4.50 | 0.00 | - | 1 | 1 | 38.87% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 39.90% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 38.63% |
| LLY261218P00370000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 12.00 | 8.00 | 17.15 | 0.00 | - | 1 | 7 | 35.65% |
© 2024 Yahoo. All rights reserved.