Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,118.08 -26.05 (-0.32%) Bitcoin USD
57,276.52 -4,043.37 (-6.59%) CMC Crypto 200
1,195.68 -143.39 (-10.71%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00490000 | 2024-04-26 11:58AM EDT | 2024-05-03 | 246.58 | 282.00 | 289.25 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 235.11 | 283.75 | 288.40 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 285.60 | 288.95 | 0.00 | - | 1 | 55 | 0.00% |
| LLY240719C00490000 | 2024-02-12 3:23PM EDT | 2024-07-19 | 251.65 | 274.00 | 281.55 | 0.00 | - | 12 | 12 | 0.00% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 292.30 | 296.45 | 0.00 | - | 1 | 13 | 52.33% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 51.54% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 49.57% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 49.72% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 354.00 | 362.00 | 0.00 | - | 2 | 6 | 46.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.57 | 0.00 | - | 6 | 18 | 88.23% |
| LLY240621P00490000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 0.67 | 0.05 | 0.75 | 0.00 | - | 27 | 517 | 52.59% |
| LLY240719P00490000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.98 | 0.05 | 0.90 | 0.00 | - | 16 | 67 | 47.36% |
| LLY240920P00490000 | 2024-04-02 1:15PM EDT | 2024-09-20 | 2.72 | 0.90 | 2.08 | 0.00 | - | 10 | 102 | 40.58% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 2024-10-18 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 41.19% |
| LLY250117P00490000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 4.00 | 2.85 | 5.25 | 0.00 | - | 2 | 344 | 36.06% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 7.90 | 10.00 | 0.00 | - | 1 | 1 | 33.50% |
| LLY251219P00490000 | 2024-03-28 3:38PM EDT | 2025-12-19 | 18.05 | 20.30 | 22.50 | 0.00 | - | 1 | 56 | 35.73% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 33.98% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 24.50 | 29.05 | 0.00 | - | 3 | 5 | 30.87% |
© 2024 Yahoo. All rights reserved.