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
63,394.82 +230.72 (+0.37%) CMC Crypto 200
1,317.38 +40.40 (+3.16%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 161.48% |
| LLY240621C00560000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 217.45 | 176.80 | 181.35 | 0.00 | - | 1 | 328 | 52.21% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 92.94% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 83.48% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 190.90 | 195.70 | 0.00 | - | 1 | 3 | 45.86% |
| LLY250117C00560000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 256.00 | 202.50 | 207.60 | 0.00 | - | 6 | 315 | 44.60% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 208.30 | 215.95 | 0.00 | - | 1 | 2 | 44.47% |
| LLY251219C00560000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 253.08 | 238.05 | 248.00 | 0.00 | - | 1 | 36 | 44.51% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 50.51% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 307.00 | 315.00 | 0.00 | - | 1 | 7 | 52.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.68 | 0.00 | - | 16 | 16 | 94.73% |
| LLY240517P00560000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 64 | 63.97% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.82 | 0.00 | - | 2 | 5 | 53.22% |
| LLY240621P00560000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 0.33 | 0.02 | 1.29 | +0.01 | +3.13% | 13 | 87 | 41.15% |
| LLY240719P00560000 | 2024-04-30 9:49AM EDT | 2024-07-19 | 1.00 | 0.38 | 1.89 | 0.00 | - | 1 | 79 | 35.12% |
| LLY240816P00560000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 4.51 | 1.57 | 3.50 | 0.00 | - | 2 | 7 | 34.19% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 3.40 | 5.40 | 0.00 | - | 1 | 16 | 32.85% |
| LLY241018P00560000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 5.30 | 4.90 | 6.85 | +0.30 | +6.00% | 1 | 23 | 31.93% |
| LLY250117P00560000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 11.00 | 10.95 | 11.95 | +2.00 | +22.22% | 31 | 455 | 30.35% |
| LLY250321P00560000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 14.40 | 14.45 | 19.10 | -6.85 | -32.24% | 5 | 65 | 32.08% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 19.95 | 23.15 | 0.00 | - | 1 | 2 | 30.52% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 30.23% |
| LLY260116P00560000 | 2024-05-03 2:46PM EDT | 2026-01-16 | 31.80 | 30.35 | 35.05 | +3.50 | +12.37% | 5 | 53 | 29.70% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 27.31% |
© 2024 Yahoo. All rights reserved.