Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,808.93 -24.56 (-0.06%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:530.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00530000 | 2023-12-01 9:45AM EST | 2023-12-15 | 71.10 | 54.40 | 57.90 | +5.40 | +8.22% | 1 | 72 | 47.08% |
| LLY231222C00530000 | 2023-11-08 3:46PM EST | 2023-12-22 | 63.42 | 53.05 | 60.55 | -36.84 | -36.74% | 1 | 1 | 46.33% |
| LLY240105C00530000 | 2023-11-24 12:21PM EST | 2024-01-05 | 75.40 | 57.45 | 60.75 | 0.00 | - | 2 | 0 | 36.31% |
| LLY240119C00530000 | 2023-11-30 2:31PM EST | 2024-01-19 | 67.65 | 60.25 | 65.25 | 0.00 | - | 3 | 305 | 38.16% |
| LLY240216C00530000 | 2023-11-27 11:10AM EST | 2024-02-16 | 83.00 | 70.40 | 73.55 | 0.00 | - | 1 | 21 | 40.24% |
| LLY240419C00530000 | 2023-11-24 11:06AM EST | 2024-04-19 | 99.75 | 81.10 | 87.10 | 0.00 | - | 2 | 28 | 40.81% |
| LLY240621C00530000 | 2023-12-01 3:24PM EST | 2024-06-21 | 95.80 | 94.10 | 96.25 | -4.30 | -4.30% | 1 | 29 | 39.83% |
| LLY240719C00530000 | 2023-11-17 1:10PM EST | 2024-07-19 | 108.61 | 96.40 | 101.85 | 0.00 | - | 1 | 2 | 40.70% |
| LLY250117C00530000 | 2023-11-27 12:25PM EST | 2025-01-17 | 131.25 | 119.00 | 125.15 | 0.00 | - | 1 | 58 | 40.83% |
| LLY251219C00530000 | 2023-11-08 12:40PM EST | 2025-12-19 | 177.00 | 151.25 | 156.85 | 0.00 | - | 10 | 12 | 40.81% |
| LLY260116C00530000 | 2023-11-30 10:10AM EST | 2026-01-16 | 161.08 | 151.10 | 158.90 | 0.00 | - | 1 | 7 | 40.73% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00530000 | 2023-12-01 2:56PM EST | 2023-12-08 | 0.15 | 0.04 | 0.62 | -0.11 | -42.31% | 94 | 47 | 41.77% |
| LLY231215P00530000 | 2023-12-01 3:45PM EST | 2023-12-15 | 0.70 | 0.59 | 0.90 | +0.11 | +18.64% | 67 | 1,168 | 31.91% |
| LLY231222P00530000 | 2023-12-01 2:08PM EST | 2023-12-22 | 1.08 | 0.86 | 1.48 | -0.05 | -4.42% | 17 | 130 | 29.24% |
| LLY231229P00530000 | 2023-12-01 2:05PM EST | 2023-12-29 | 1.50 | 1.61 | 2.16 | -0.02 | -1.32% | 12 | 41 | 27.95% |
| LLY240105P00530000 | 2023-11-24 10:04AM EST | 2024-01-05 | 2.11 | 1.94 | 2.96 | -0.14 | -6.22% | 1 | 1 | 27.39% |
| LLY240119P00530000 | 2023-12-01 3:14PM EST | 2024-01-19 | 4.35 | 3.60 | 5.35 | +0.39 | +9.85% | 70 | 994 | 28.18% |
| LLY240216P00530000 | 2023-12-01 11:45AM EST | 2024-02-16 | 12.00 | 11.90 | 12.65 | +0.55 | +4.80% | 3 | 268 | 32.23% |
| LLY240419P00530000 | 2023-12-01 12:16PM EST | 2024-04-19 | 20.00 | 19.35 | 20.70 | +0.55 | +2.83% | 6 | 176 | 30.85% |
| LLY240621P00530000 | 2023-12-01 2:14PM EST | 2024-06-21 | 27.35 | 27.35 | 29.35 | +0.85 | +3.21% | 5 | 84 | 31.46% |
| LLY240719P00530000 | 2023-11-15 12:17PM EST | 2024-07-19 | 32.00 | 29.35 | 30.75 | 0.00 | - | - | 1 | 30.36% |
| LLY250117P00530000 | 2023-11-30 12:06PM EST | 2025-01-17 | 42.50 | 44.65 | 46.45 | 0.00 | - | 2 | 1,935 | 29.85% |
| LLY251219P00530000 | 2023-10-11 11:18AM EST | 2025-12-19 | 53.50 | 57.60 | 63.80 | 0.00 | - | 1 | 21 | 27.93% |
| LLY260116P00530000 | 2023-11-10 11:48AM EST | 2026-01-16 | 62.95 | 60.75 | 65.05 | 0.00 | - | 1 | 13 | 27.83% |
© 2023 Yahoo. All rights reserved.