Singapore markets close in 6 hours 46 minutes
Straits Times Index
3,308.67 +0.77 (+0.02%) Nikkei
38,823.18 +206.08 (+0.53%) Hang Seng
18,875.71 -319.89 (-1.67%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,483.61 -803.98 (-1.14%) CMC Crypto 200
1,511.21 -15.20 (-1.00%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 232.60 | 237.40 | 0.00 | - | 9 | 9 | 77.66% |
| LLY240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 190.39 | 233.60 | 237.70 | 0.00 | - | 1 | 94 | 71.64% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 0.00% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 0.00% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 261.00 | 269.00 | 0.00 | - | 5 | 5 | 47.97% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 272.00 | 281.00 | 0.00 | - | 1 | 4 | 47.83% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 30.84% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 39.20% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 37.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 1 | 264.84% |
| LLY240621P00570000 | 2024-05-20 9:43AM EDT | 2024-06-21 | 0.14 | 0.04 | 1.10 | 0.00 | - | 1 | 154 | 55.13% |
| LLY240719P00570000 | 2024-05-21 1:34PM EDT | 2024-07-19 | 0.20 | 0.24 | 0.58 | 0.00 | - | 3 | 148 | 39.73% |
| LLY240816P00570000 | 2024-05-21 10:31AM EDT | 2024-08-16 | 1.20 | 0.16 | 1.79 | 0.00 | - | 1 | 10 | 39.05% |
| LLY240920P00570000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 1.75 | 1.26 | 2.40 | 0.00 | - | 2 | 68 | 34.77% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 5.75 | 3.65 | 5.10 | 0.00 | - | 2 | 7 | 33.75% |
| LLY250117P00570000 | 2024-05-22 12:56PM EDT | 2025-01-17 | 8.10 | 6.35 | 8.40 | +0.70 | +9.46% | 10 | 229 | 32.86% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 6.95 | 12.95 | 0.00 | - | 1 | 40 | 33.12% |
| LLY250620P00570000 | 2024-05-22 9:56AM EDT | 2025-06-20 | 15.85 | 13.30 | 17.95 | -1.40 | -8.12% | 17 | 7 | 32.27% |
| LLY251219P00570000 | 2024-05-21 1:54PM EDT | 2025-12-19 | 25.80 | 23.60 | 29.20 | 0.00 | - | 1 | 50 | 31.91% |
| LLY260116P00570000 | 2024-05-21 1:59PM EDT | 2026-01-16 | 26.70 | 25.00 | 29.55 | 0.00 | - | 2 | 49 | 31.31% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 47.62 | 36.00 | 45.00 | 0.00 | - | 2 | 81 | 30.05% |
© 2024 Yahoo. All rights reserved.