Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,931.27 +958.40 (+1.52%) CMC Crypto 200
1,327.23 +50.25 (+3.94%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00460000 | 2024-04-17 2:20PM EDT | 2024-05-17 | 291.85 | 273.50 | 278.75 | 0.00 | - | 3 | 5 | 119.68% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 293.99 | 276.00 | 280.05 | 0.00 | - | 5 | 95 | 75.93% |
| LLY240719C00460000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 174.45 | 328.70 | 336.80 | 0.00 | - | 1 | 3 | 150.65% |
| LLY240920C00460000 | 2024-02-12 3:57PM EDT | 2024-09-20 | 284.54 | 307.00 | 315.90 | 0.00 | - | - | 15 | 91.09% |
| LLY250117C00460000 | 2024-04-30 9:55AM EDT | 2025-01-17 | 350.00 | 291.15 | 296.65 | 0.00 | - | 1 | 70 | 52.59% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 313.00 | 322.00 | 0.00 | - | 2 | 34 | 49.24% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 55.89% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 2026-12-18 | 381.05 | 336.00 | 345.00 | 0.00 | - | 4 | 5 | 46.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.64 | 0.00 | - | 2 | 9 | 100.20% |
| LLY240621P00460000 | 2024-05-02 2:14PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.93 | 0.00 | - | 20 | 214 | 56.54% |
| LLY240719P00460000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 0.38 | 0.08 | 1.05 | -0.47 | -55.29% | 1 | 19 | 50.29% |
| LLY240816P00460000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 0.50 | 0.00 | 1.41 | 0.00 | - | 1 | 8 | 45.14% |
| LLY240920P00460000 | 2024-04-22 12:25PM EDT | 2024-09-20 | 1.05 | 0.33 | 1.80 | 0.00 | - | 1 | 198 | 40.74% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 0.50 | 2.16 | 0.00 | - | 2 | 16 | 38.42% |
| LLY250117P00460000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 2.85 | 2.36 | 3.50 | +0.05 | +1.79% | 2 | 462 | 33.95% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 2025-06-20 | 9.96 | 7.05 | 9.40 | 0.00 | - | 1 | 1 | 33.86% |
| LLY251219P00460000 | 2024-02-22 1:15PM EDT | 2025-12-19 | 16.60 | 13.80 | 18.20 | 0.00 | - | 1 | 25 | 34.28% |
| LLY260116P00460000 | 2024-04-22 9:31AM EDT | 2026-01-16 | 18.00 | 12.25 | 19.00 | 0.00 | - | 3 | 85 | 33.98% |
| LLY261218P00460000 | 2024-05-01 9:47AM EDT | 2026-12-18 | 21.05 | 21.90 | 27.65 | 0.00 | - | 2 | 3 | 31.25% |
© 2024 Yahoo. All rights reserved.