Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,276.42 +1,343.35 (+2.32%) CMC Crypto 200
1,278.30 +7.56 (+0.59%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 208.60 | 214.00 | 219.25 | 0.00 | - | - | 1 | 77.37% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 217.20 | 221.00 | 0.00 | - | 1 | 194 | 56.52% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 220.10 | 223.80 | 0.00 | - | 1 | 14 | 52.60% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 222.60 | 227.00 | 0.00 | - | 1 | 6 | 50.07% |
| LLY240920C00540000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 255.20 | 225.60 | 229.90 | 0.00 | - | 1 | 14 | 49.80% |
| LLY241018C00540000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 210.70 | 228.90 | 233.10 | 0.00 | - | - | 1 | 48.73% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 267.94 | 238.75 | 243.65 | 0.00 | - | 7 | 926 | 46.95% |
| LLY251219C00540000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 267.22 | 271.00 | 278.70 | 0.00 | - | 1 | 47 | 45.20% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 274.00 | 282.00 | 0.00 | - | 1 | 5 | 45.39% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 301.00 | 310.00 | 0.00 | - | 2 | 2 | 44.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00540000 | 2024-04-30 9:31AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.51 | 0.00 | - | 1 | 73 | 67.33% |
| LLY240621P00540000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 1.16 | 0.01 | 1.06 | 0.00 | - | 10 | 178 | 46.11% |
| LLY240719P00540000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.80 | 0.20 | 1.10 | 0.00 | - | 4 | 166 | 37.27% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.77 | 2.33 | 0.00 | - | 1 | 17 | 36.63% |
| LLY240920P00540000 | 2024-04-29 11:08AM EDT | 2024-09-20 | 5.37 | 1.63 | 3.45 | 0.00 | - | 5 | 170 | 34.46% |
| LLY241018P00540000 | 2024-04-16 10:44AM EDT | 2024-10-18 | 6.67 | 2.46 | 4.35 | 0.00 | - | 1 | 18 | 33.16% |
| LLY250117P00540000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 7.85 | 7.40 | 8.25 | +0.68 | +9.48% | 6 | 288 | 31.42% |
| LLY250321P00540000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 15.60 | 7.05 | 11.00 | 0.00 | - | 6 | 23 | 30.62% |
| LLY251219P00540000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 23.10 | 21.55 | 27.40 | -29.70 | -56.25% | 1 | 51 | 30.92% |
| LLY260116P00540000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 24.30 | 24.50 | 27.15 | 0.00 | - | 3 | 23 | 30.11% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 30.57% |
© 2024 Yahoo. All rights reserved.