Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,648.01 -3,083.94 (-4.84%) CMC Crypto 200
1,293.62 -45.45 (-3.39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 205.06 | 259.05 | 265.85 | 0.00 | - | 10 | 11 | 121.17% |
| LLY240517C00520000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 214.01 | 259.60 | 266.40 | 0.00 | - | 5 | 35 | 100.42% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 262.40 | 268.90 | 0.00 | - | 5 | 342 | 69.57% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 265.15 | 274.00 | 0.00 | - | 1 | 1 | 56.34% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 268.05 | 277.00 | 0.00 | - | 1 | 32 | 53.19% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 0.00% |
| LLY250117C00520000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 284.55 | 279.05 | 289.00 | +47.55 | +20.06% | 1 | 991 | 52.82% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 287.00 | 294.00 | 0.00 | - | - | 1 | 50.58% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 294.55 | 304.00 | 0.00 | - | 1 | 0 | 49.97% |
| LLY251219C00520000 | 2024-04-30 10:11AM EDT | 2025-12-19 | 326.00 | 312.00 | 321.00 | +53.75 | +19.74% | 2 | 324 | 48.67% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 42.80% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 339.00 | 348.00 | 0.00 | - | 2 | 8 | 46.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 117.19% |
| LLY240517P00520000 | 2024-04-30 9:47AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.14 | -0.15 | -83.33% | 15 | 33 | 65.43% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 2024-05-24 | 1.26 | 0.00 | 2.54 | 0.00 | - | - | 4 | 79.59% |
| LLY240621P00520000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.30 | -0.14 | -38.89% | 55 | 521 | 44.63% |
| LLY240719P00520000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 1.35 | 0.16 | 1.00 | 0.00 | - | 2 | 220 | 42.57% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.49 | 2.50 | 0.00 | - | 10 | 24 | 42.93% |
| LLY240920P00520000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 4.30 | 0.78 | 4.10 | 0.00 | - | 1 | 44 | 41.28% |
| LLY241018P00520000 | 2024-04-24 9:56AM EDT | 2024-10-18 | 4.70 | 2.00 | 4.90 | 0.00 | - | 1 | 20 | 39.28% |
| LLY250117P00520000 | 2024-04-30 1:22PM EDT | 2025-01-17 | 5.47 | 3.25 | 5.70 | -3.78 | -40.86% | 13 | 596 | 32.89% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 6.60 | 9.25 | 0.00 | - | 1 | 9 | 33.36% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 10.70 | 12.75 | 0.00 | - | 2 | 1 | 32.29% |
| LLY251219P00520000 | 2024-04-04 2:17PM EDT | 2025-12-19 | 24.15 | 15.40 | 21.85 | 0.00 | - | 16 | 106 | 32.04% |
| LLY260116P00520000 | 2024-04-29 3:20PM EDT | 2026-01-16 | 27.00 | 18.15 | 22.10 | 0.00 | - | 3 | 1,683 | 31.44% |
| LLY261218P00520000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 35.90 | 27.00 | 35.70 | 0.00 | - | 1 | 21 | 30.45% |
© 2024 Yahoo. All rights reserved.