Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,348.87 0.00 (0.00%) Nikkei
38,698.09 -224.94 (-0.58%) Hang Seng
18,403.04 +323.43 (+1.79%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,079.45 +1,185.23 (+1.75%) CMC Crypto 200
1,446.19 -21.75 (-1.48%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 213.15 | 279.00 | 284.10 | 0.00 | - | - | 10 | 98.05% |
| LLY240621C00550000 | 2024-06-03 1:15PM EDT | 2024-06-21 | 281.28 | 280.05 | 285.95 | +24.98 | +9.75% | 5 | 95 | 99.08% |
| LLY240719C00550000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 284.85 | 283.10 | 288.05 | +59.01 | +26.13% | 1 | 13 | 73.74% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00550000 | 2024-05-31 10:06AM EDT | 2024-09-20 | 280.90 | 288.45 | 293.05 | 0.00 | - | 1 | 27 | 57.79% |
| LLY250117C00550000 | 2024-05-30 2:17PM EDT | 2025-01-17 | 291.52 | 299.30 | 306.20 | 0.00 | - | 1 | 197 | 51.07% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 2025-02-21 | 259.40 | 301.00 | 309.60 | 0.00 | - | 1 | 1 | 52.46% |
| LLY250321C00550000 | 2024-05-30 10:10AM EDT | 2025-03-21 | 288.30 | 304.00 | 312.00 | 0.00 | - | 1 | 5 | 51.42% |
| LLY251219C00550000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 290.38 | 331.00 | 339.50 | 0.00 | - | 1 | 58 | 48.48% |
| LLY260116C00550000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 294.52 | 334.00 | 343.00 | 0.00 | - | 1 | 61 | 48.66% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00550000 | 2024-05-31 10:27AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.45 | 0.00 | - | 1 | 365 | 74.66% |
| LLY240719P00550000 | 2024-05-28 10:19AM EDT | 2024-07-19 | 0.21 | 0.11 | 0.30 | 0.00 | - | 8 | 153 | 48.19% |
| LLY240816P00550000 | 2024-05-30 1:53PM EDT | 2024-08-16 | 0.55 | 0.05 | 1.06 | 0.00 | - | 3 | 21 | 45.11% |
| LLY240920P00550000 | 2024-06-03 10:40AM EDT | 2024-09-20 | 1.00 | 0.52 | 1.56 | -0.20 | -16.67% | 1 | 43 | 39.54% |
| LLY250117P00550000 | 2024-06-03 3:49PM EDT | 2025-01-17 | 4.65 | 3.90 | 5.40 | -0.38 | -7.55% | 1 | 1,653 | 34.82% |
| LLY250321P00550000 | 2024-06-03 9:56AM EDT | 2025-03-21 | 7.37 | 4.80 | 8.90 | -3.13 | -29.81% | 1 | 53 | 34.79% |
| LLY250620P00550000 | 2024-05-29 9:31AM EDT | 2025-06-20 | 13.20 | 10.20 | 12.60 | 0.00 | - | 3 | 38 | 33.40% |
| LLY251219P00550000 | 2024-05-31 12:05PM EDT | 2025-12-19 | 20.52 | 17.80 | 21.00 | 0.00 | - | 1 | 14 | 32.24% |
| LLY260116P00550000 | 2024-05-21 3:30PM EDT | 2026-01-16 | 22.90 | 19.20 | 21.50 | 0.00 | - | 10 | 228 | 31.72% |
| LLY261218P00550000 | 2024-05-29 12:55PM EDT | 2026-12-18 | 35.00 | 27.00 | 36.00 | 0.00 | - | 1 | 40 | 30.66% |
© 2024 Yahoo. All rights reserved.