Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,096.59 +6.28 (+0.20%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,695.94 -134.36 (-0.80%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,457.44 +2,034.66 (+5.16%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00510000 | 2023-11-30 10:50AM EST | 2023-12-08 | 82.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY231215C00510000 | 2023-11-21 2:51PM EST | 2023-12-15 | 85.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00510000 | 2023-12-01 3:32PM EST | 2024-01-19 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240216C00510000 | 2023-11-28 11:31AM EST | 2024-02-16 | 98.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240419C00510000 | 2023-11-27 12:28PM EST | 2024-04-19 | 109.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240621C00510000 | 2023-11-17 2:39PM EST | 2024-06-21 | 120.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00510000 | 2023-11-15 3:40PM EST | 2024-07-19 | 121.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00510000 | 2023-11-13 2:47PM EST | 2025-01-17 | 164.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY260116C00510000 | 2023-11-03 2:57PM EST | 2026-01-16 | 155.70 | 162.25 | 170.90 | 0.00 | - | 1 | 2 | 41.74% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00510000 | 2023-11-30 3:34PM EST | 2023-12-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY231215P00510000 | 2023-12-01 9:45AM EST | 2023-12-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY231222P00510000 | 2023-11-28 2:11PM EST | 2023-12-22 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY231229P00510000 | 2023-12-01 10:36AM EST | 2023-12-29 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240105P00510000 | 2023-12-01 3:01PM EST | 2024-01-05 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240112P00510000 | 2023-12-01 10:16AM EST | 2024-01-12 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| LLY240119P00510000 | 2023-12-01 3:24PM EST | 2024-01-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY240216P00510000 | 2023-11-29 11:55AM EST | 2024-02-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240419P00510000 | 2023-12-01 2:05PM EST | 2024-04-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240621P00510000 | 2023-12-01 11:49AM EST | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240719P00510000 | 2023-12-01 2:25PM EST | 2024-07-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240920P00510000 | 2023-11-30 12:48PM EST | 2024-09-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250117P00510000 | 2023-11-30 10:30AM EST | 2025-01-17 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00510000 | 2023-11-30 9:57AM EST | 2025-12-19 | 54.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LLY260116P00510000 | 2023-11-15 10:17AM EST | 2026-01-16 | 53.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.