Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,048.77 +30.38 (+0.61%) Dow
38,123.20 +219.91 (+0.58%) Nasdaq
15,773.88 +168.40 (+1.08%) Bitcoin USD
59,189.02 +2,333.24 (+4.10%) CMC Crypto 200
1,272.08 +1.34 (+0.11%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-04-30 9:56AM EDT | 2024-06-21 | 345.98 | 306.95 | 310.40 | 0.00 | - | 1 | 110 | 57.20% |
| LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 125.82% |
| LLY240920C00450000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 286.45 | 313.65 | 316.25 | 0.00 | - | 1 | 15 | 57.19% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 306.55 | 314.70 | 318.55 | 0.00 | - | 3 | 6 | 55.21% |
| LLY250117C00450000 | 2024-05-01 10:56AM EDT | 2025-01-17 | 344.61 | 321.10 | 326.05 | 0.00 | - | 1 | 84 | 52.64% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 365.00 | 324.75 | 332.00 | 0.00 | - | 4 | 2 | 51.46% |
| LLY251219C00450000 | 2024-04-19 10:58AM EDT | 2025-12-19 | 326.28 | 341.00 | 351.00 | 0.00 | - | 1 | 78 | 50.12% |
| LLY260116C00450000 | 2024-04-04 2:13PM EDT | 2026-01-16 | 364.81 | 345.00 | 354.00 | 0.00 | - | 1 | 22 | 50.42% |
| LLY261218C00450000 | 2024-03-11 10:17AM EDT | 2026-12-18 | 346.62 | 373.00 | 383.00 | 0.00 | - | 1 | 1 | 51.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 101.17% |
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.72 | 0.00 | - | - | 2 | 76.27% |
| LLY240621P00450000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.66 | 0.00 | 0.72 | 0.00 | - | 1 | 228 | 58.50% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.34 | 0.00 | - | 4 | 26 | 46.68% |
| LLY240816P00450000 | 2024-04-12 10:45AM EDT | 2024-08-16 | 0.92 | 0.13 | 1.16 | 0.00 | - | 4 | 4 | 47.44% |
| LLY240920P00450000 | 2024-04-01 3:03PM EDT | 2024-09-20 | 1.60 | 0.00 | 1.75 | 0.00 | - | 13 | 565 | 43.99% |
| LLY241018P00450000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 1.20 | 0.45 | 1.50 | 0.00 | - | 1 | 16 | 39.20% |
| LLY250117P00450000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 2.60 | 2.18 | 2.95 | -0.18 | -6.47% | 4 | 513 | 35.64% |
| LLY250321P00450000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 3.80 | 0.24 | 7.45 | 0.00 | - | 1 | 44 | 39.03% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 8.60 | 1.00 | 9.50 | 0.00 | - | 2 | 3 | 36.65% |
| LLY251219P00450000 | 2024-04-12 1:00PM EDT | 2025-12-19 | 14.81 | 10.15 | 12.30 | 0.00 | - | 2 | 54 | 32.76% |
| LLY260116P00450000 | 2024-05-01 10:18AM EDT | 2026-01-16 | 12.05 | 10.75 | 12.95 | 0.00 | - | 1 | 68 | 32.49% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 33.37% |
© 2024 Yahoo. All rights reserved.