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
61,775.66 +2,549.05 (+4.30%) CMC Crypto 200
1,328.08 +51.10 (+4.00%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 2024-05-17 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 260.47% |
| LLY240621C00530000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 255.00 | 206.30 | 210.85 | 0.00 | - | 1 | 41 | 50.65% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 62.78% |
| LLY240920C00530000 | 2024-03-04 4:01PM EDT | 2024-09-20 | 281.10 | 258.70 | 266.45 | 0.00 | - | 10 | 34 | 87.63% |
| LLY250117C00530000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 251.50 | 227.80 | 233.45 | 0.00 | - | 1 | 1,338 | 46.17% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 232.15 | 241.00 | 0.00 | - | 1 | 1 | 45.96% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 259.10 | 267.05 | 0.00 | - | 10 | 3 | 44.35% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 58.94% |
| LLY261218C00530000 | 2024-04-29 11:22AM EDT | 2026-12-18 | 295.57 | 288.00 | 296.95 | 0.00 | - | 20 | 23 | 43.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00530000 | 2024-04-30 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 184.38% |
| LLY240517P00530000 | 2024-04-30 9:48AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 145 | 71.68% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.84 | 0.00 | - | 1 | 1 | 60.30% |
| LLY240621P00530000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 0.95 | 0.00 | 1.27 | 0.00 | - | 2 | 343 | 47.33% |
| LLY240719P00530000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.51 | 0.30 | 1.39 | 0.00 | - | 1 | 39 | 38.49% |
| LLY240920P00530000 | 2024-04-29 3:18PM EDT | 2024-09-20 | 4.34 | 1.66 | 3.60 | 0.00 | - | 1 | 46 | 34.50% |
| LLY250117P00530000 | 2024-05-02 12:57PM EDT | 2025-01-17 | 6.75 | 7.20 | 8.35 | 0.00 | - | 1 | 1,983 | 31.29% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 32.54% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 31.88% |
| LLY260116P00530000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 22.60 | 24.25 | 27.00 | 0.00 | - | 1 | 35 | 29.94% |
| LLY261218P00530000 | 2024-03-25 10:00AM EDT | 2026-12-18 | 36.79 | 38.05 | 43.15 | 0.00 | - | 3 | 3 | 29.61% |
© 2024 Yahoo. All rights reserved.