Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,306.89 +10.00 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,574.35 +367.22 (+2.02%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,308.16 +2,058.77 (+3.60%) CMC Crypto 200
1,282.15 +11.40 (+0.90%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 159.45 | 174.05 | 179.35 | 0.00 | - | 1 | 399 | 65.94% |
| LLY240621C00580000 | 2024-04-30 11:57AM EDT | 2024-06-21 | 196.15 | 177.80 | 181.75 | 0.00 | - | 54 | 859 | 54.36% |
| LLY240719C00580000 | 2024-04-29 12:58PM EDT | 2024-07-19 | 163.35 | 181.00 | 184.95 | 0.00 | - | 4 | 8 | 49.18% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 2024-08-16 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 50.76% |
| LLY240920C00580000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 190.80 | 188.65 | 192.85 | 0.00 | - | 1 | 33 | 44.98% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 192.30 | 196.70 | 0.00 | - | 1 | 1 | 44.36% |
| LLY250117C00580000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 214.37 | 204.70 | 209.65 | +31.83 | +17.44% | 3 | 522 | 43.82% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 222.00 | 229.00 | 0.00 | - | 1 | 3 | 43.35% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 242.65 | 249.95 | 0.00 | - | 2 | 101 | 43.48% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 245.45 | 253.35 | 0.00 | - | 2 | 40 | 43.63% |
| LLY261218C00580000 | 2024-04-18 10:47AM EDT | 2026-12-18 | 279.30 | 275.00 | 284.00 | 0.00 | - | 1 | 7 | 43.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 109 | 50.29% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 2024-05-24 | 1.19 | 0.11 | 0.76 | 0.00 | - | - | 1 | 54.14% |
| LLY240621P00580000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 0.55 | 0.26 | 1.32 | 0.00 | - | 1 | 619 | 39.40% |
| LLY240719P00580000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 0.99 | 0.00 | 1.23 | -0.51 | -34.00% | 2 | 95 | 31.15% |
| LLY240816P00580000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 2.90 | 2.19 | 2.90 | +0.36 | +14.17% | 5 | 22 | 31.60% |
| LLY240920P00580000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 3.75 | 4.10 | 5.05 | 0.00 | - | 1 | 32 | 31.20% |
| LLY241018P00580000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 6.00 | 5.70 | 6.40 | +1.00 | +20.00% | 3 | 91 | 30.31% |
| LLY250117P00580000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 12.05 | 12.10 | 12.90 | +1.65 | +15.87% | 4 | 601 | 30.15% |
| LLY250321P00580000 | 2024-04-30 12:39PM EDT | 2025-03-21 | 15.60 | 14.90 | 18.05 | 0.00 | - | 1 | 51 | 30.44% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.60 | 21.05 | 23.55 | 0.00 | - | 3 | 10 | 29.80% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 31.27% |
| LLY260116P00580000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 43.85 | 33.05 | 35.80 | 0.00 | - | 2 | 123 | 29.09% |
| LLY261218P00580000 | 2024-05-01 9:57AM EDT | 2026-12-18 | 47.80 | 45.05 | 54.00 | 0.00 | - | 1 | 106 | 28.75% |
© 2024 Yahoo. All rights reserved.