Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,002.42 -69.21 (-1.36%) Dow
37,776.99 -683.93 (-1.78%) Nasdaq
15,440.86 -271.89 (-1.73%) Bitcoin USD
63,419.62 -1,780.41 (-2.73%) CMC Crypto 200
1,375.77 -6.80 (-0.49%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 282.90 | 286.95 | 0.00 | - | 2 | 63 | 80.39% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 166.30% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 292.45 | 296.30 | 0.00 | - | - | 1 | 60.88% |
| LLY250117C00440000 | 2024-02-20 10:32AM EDT | 2025-01-17 | 363.00 | 345.00 | 352.95 | 0.00 | - | 1 | 329 | 91.97% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 76.62% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 75.39% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 342.00 | 351.00 | 0.00 | - | 2 | 2 | 49.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-04-18 12:54PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.92 | 0.00 | - | - | 11 | 102.93% |
| LLY240517P00440000 | 2024-04-22 1:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.89 | 0.00 | - | 2 | 40 | 85.45% |
| LLY240621P00440000 | 2024-04-16 10:40AM EDT | 2024-06-21 | 0.46 | 0.05 | 1.16 | 0.00 | - | 1 | 103 | 56.08% |
| LLY240719P00440000 | 2024-03-08 11:25AM EDT | 2024-07-19 | 1.21 | 0.21 | 1.17 | 0.00 | - | 1 | 38 | 50.75% |
| LLY240920P00440000 | 2024-04-09 10:00AM EDT | 2024-09-20 | 1.25 | 0.58 | 2.00 | 0.00 | - | 1 | 71 | 42.17% |
| LLY250117P00440000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 3.50 | 2.93 | 5.30 | 0.00 | - | 3 | 79 | 38.23% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 7.60 | 8.75 | 0.00 | - | 1 | 1 | 34.41% |
| LLY251219P00440000 | 2024-03-12 10:54AM EDT | 2025-12-19 | 15.20 | 9.15 | 13.80 | 0.00 | - | 1 | 30 | 32.65% |
| LLY260116P00440000 | 2024-04-12 1:11PM EDT | 2026-01-16 | 14.40 | 14.20 | 16.15 | 0.00 | - | 2 | 15 | 33.49% |
| LLY261218P00440000 | 2024-02-09 2:26PM EDT | 2026-12-18 | 21.00 | 17.00 | 27.00 | 0.00 | - | - | 1 | 32.22% |
© 2024 Yahoo. All rights reserved.