Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,521.20 -255.17 (-0.40%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 217.69 | 254.05 | 260.50 | 0.00 | - | 1 | 8 | 102.93% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 256.05 | 257.35 | 261.00 | 0.00 | - | 35 | 83 | 65.66% |
| LLY240719C00510000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 224.06 | 259.95 | 263.35 | 0.00 | - | 1 | 7 | 59.99% |
| LLY240920C00510000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 247.46 | 264.55 | 268.45 | 0.00 | - | 2 | 32 | 52.43% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 275.55 | 280.60 | 0.00 | - | 1 | 55 | 50.89% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 279.00 | 287.00 | 0.00 | - | - | 0 | 49.86% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 287.00 | 296.00 | 0.00 | - | 1 | 1 | 48.93% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 47.94% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 35.31% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 37.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 2024-05-10 | 0.77 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 195.85% |
| LLY240517P00510000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 94.14% |
| LLY240621P00510000 | 2024-05-06 1:12PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.30 | -0.05 | -38.46% | 3 | 202 | 47.56% |
| LLY240719P00510000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.62 | -0.06 | -19.35% | 152 | 55 | 41.42% |
| LLY240920P00510000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 1.72 | 0.53 | 2.11 | +0.01 | +0.58% | 1 | 359 | 37.16% |
| LLY250117P00510000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 5.00 | 3.80 | 6.10 | 0.00 | - | 2 | 229 | 34.02% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 4.35 | 9.05 | 0.00 | - | 1 | 2 | 33.70% |
| LLY250620P00510000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 17.50 | 10.05 | 12.55 | 0.00 | - | 1 | 2 | 32.60% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 17.45 | 21.40 | 0.00 | - | 2 | 52 | 32.22% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 34.50% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 31.10% |
© 2024 Yahoo. All rights reserved.