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
63,872.96 +2,204.42 (+3.57%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 232.05 | 239.20 | 0.00 | - | 1 | 1 | 130.71% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 233.55 | 239.20 | 0.00 | - | 3 | 7 | 104.15% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 283.00 | 236.35 | 240.10 | 0.00 | - | 1 | 428 | 65.19% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 52.49% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 240.75 | 245.75 | 0.00 | - | - | 5 | 55.52% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 243.40 | 248.15 | 0.00 | - | 5 | 11 | 51.79% |
| LLY241018C00500000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 248.62 | 246.10 | 250.95 | -37.93 | -13.24% | 1 | 4 | 50.60% |
| LLY250117C00500000 | 2024-04-30 1:42PM EDT | 2025-01-17 | 299.00 | 254.65 | 260.30 | 0.00 | - | 1 | 533 | 50.51% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 257.00 | 266.00 | 0.00 | - | 1 | 0 | 49.06% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 266.00 | 275.00 | 0.00 | - | 1 | 1 | 48.24% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 283.00 | 290.00 | 0.00 | - | 2 | 67 | 46.62% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 285.00 | 293.00 | 0.00 | - | 3 | 51 | 46.78% |
| LLY261218C00500000 | 2024-05-03 9:34AM EDT | 2026-12-18 | 318.14 | 308.00 | 318.00 | -34.86 | -9.88% | 1 | 11 | 45.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.64 | 0.00 | - | 2 | 88 | 83.94% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.78 | 0.00 | - | - | 2 | 70.31% |
| LLY240621P00500000 | 2024-05-03 11:55AM EDT | 2024-06-21 | 0.25 | 0.06 | 1.02 | 0.00 | - | 1 | 1,016 | 52.83% |
| LLY240719P00500000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.82 | -0.15 | -30.00% | 2 | 115 | 40.75% |
| LLY240816P00500000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 0.96 | 0.55 | 1.83 | -0.80 | -45.45% | 2 | 23 | 39.85% |
| LLY240920P00500000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 1.44 | 0.74 | 2.54 | 0.00 | - | 4 | 74 | 36.71% |
| LLY241018P00500000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 2.97 | 1.29 | 3.25 | -1.88 | -38.76% | 15 | 20 | 35.21% |
| LLY250117P00500000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 5.35 | 4.75 | 5.70 | +0.77 | +16.81% | 3 | 1,198 | 32.17% |
| LLY250321P00500000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 6.21 | 6.90 | 9.10 | 0.00 | - | 11 | 106 | 32.55% |
| LLY250620P00500000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 11.80 | 11.40 | 14.65 | +1.50 | +14.56% | 3 | 4 | 33.09% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 18.25 | 25.00 | 0.00 | - | 4 | 132 | 33.19% |
| LLY260116P00500000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 20.60 | 19.55 | 22.15 | +2.20 | +11.96% | 4 | 167 | 31.01% |
| LLY261218P00500000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 31.45 | 29.55 | 36.95 | +5.20 | +19.81% | 1 | 109 | 30.60% |
© 2024 Yahoo. All rights reserved.