Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.17 +19.78 (+0.39%) Dow
38,073.70 +170.41 (+0.45%) Nasdaq
15,722.85 +117.37 (+0.75%) Bitcoin USD
59,396.75 +2,491.55 (+4.38%) CMC Crypto 200
1,277.73 +6.99 (+0.55%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 256.28 | 280.20 | 287.30 | 0.00 | - | 5 | 5 | 116.02% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 271.67 | 281.70 | 284.95 | 0.00 | - | 1 | 3 | 113.67% |
| LLY240621C00480000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 303.00 | 283.25 | 286.90 | 0.00 | - | 1 | 93 | 64.55% |
| LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-04-30 2:24PM EDT | 2025-01-17 | 322.83 | 299.50 | 303.40 | 0.00 | - | 2 | 60 | 50.44% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 323.00 | 332.00 | 0.00 | - | 20 | 40 | 48.65% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 47.55% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 347.00 | 356.00 | 0.00 | - | 2 | 22 | 46.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 427 | 71.88% |
| LLY240531P00480000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.69 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 59.38% |
| LLY240621P00480000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 0.17 | 0.01 | 0.86 | 0.00 | - | 1 | 151 | 53.83% |
| LLY240719P00480000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.40 | 0.11 | 0.40 | -0.54 | -57.45% | 1 | 138 | 42.80% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.46 | 1.50 | 0.00 | - | 5 | 58 | 38.65% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 40.52% |
| LLY250117P00480000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 4.06 | 2.78 | 4.50 | 0.00 | - | 1 | 513 | 35.09% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 1.03 | 8.85 | 0.00 | - | 1 | 3 | 36.97% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 36.51% |
| LLY251219P00480000 | 2024-04-29 2:40PM EDT | 2025-12-19 | 19.14 | 13.35 | 15.75 | 0.00 | - | 1 | 21 | 32.06% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 34.61% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 33.42% |
© 2024 Yahoo. All rights reserved.