Singapore markets close in 7 hours 25 minutes
Straits Times Index
3,285.51 -2.24 (-0.07%) Nikkei
37,687.74 +59.26 (+0.16%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,230.60 -314.52 (-0.49%) CMC Crypto 200
1,383.90 +1.32 (+0.10%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 333.10 | 322.20 | 327.80 | 0.00 | - | 10 | 10 | 108.98% |
| LLY240517C00400000 | 2024-03-11 11:57AM EDT | 2024-05-17 | 335.00 | 362.10 | 365.15 | 0.00 | - | 1 | 4 | 281.49% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 347.58 | 324.90 | 329.15 | 0.00 | - | 3 | 121 | 81.29% |
| LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 179.64% |
| LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 329.75 | 334.50 | 0.00 | - | 1 | 9 | 64.61% |
| LLY250117C00400000 | 2024-04-24 10:40AM EDT | 2025-01-17 | 332.20 | 335.95 | 343.00 | -15.80 | -4.54% | 1 | 420 | 57.83% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 55.10% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 354.00 | 363.00 | 0.00 | - | 2 | 58 | 50.84% |
| LLY260116C00400000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 370.57 | 356.05 | 365.00 | 0.00 | - | 3 | 18 | 50.83% |
| LLY261218C00400000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 377.00 | 372.00 | 382.00 | -25.70 | -6.38% | 1 | 17 | 50.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.91 | 0.00 | - | - | 100 | 125.78% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 87.70% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 426 | 93.80% |
| LLY240621P00400000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.44 | -0.06 | -24.00% | 1 | 422 | 59.91% |
| LLY240719P00400000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 0.54 | 0.13 | 0.53 | +0.26 | +92.86% | 7 | 81 | 50.78% |
| LLY240816P00400000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.43 | +0.09 | +29.03% | 8 | 23 | 45.51% |
| LLY240920P00400000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 0.80 | 0.41 | 1.65 | 0.00 | - | 1 | 62 | 48.24% |
| LLY241018P00400000 | 2024-04-19 2:20PM EDT | 2024-10-18 | 0.98 | 0.91 | 1.75 | 0.00 | - | 2 | 82 | 44.67% |
| LLY250117P00400000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 3.00 | 2.06 | 2.80 | +0.25 | +9.09% | 7 | 1,765 | 39.40% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.00 | 9.60 | 0.00 | - | 142 | 162 | 46.40% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 1.00 | 10.00 | 0.00 | - | - | 3 | 41.52% |
| LLY251219P00400000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 13.00 | 8.95 | 10.80 | 0.00 | - | 3 | 34 | 35.41% |
| LLY260116P00400000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 10.90 | 9.70 | 10.95 | 0.00 | - | 2 | 227 | 34.74% |
| LLY261218P00400000 | 2024-04-23 9:42AM EDT | 2026-12-18 | 15.80 | 12.40 | 21.00 | 0.00 | - | 1 | 6 | 34.02% |
© 2024 Yahoo. All rights reserved.