Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,154.32 -251.34 (-0.65%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,604.19 -3,821.96 (-6.03%) CMC Crypto 200
1,286.75 -52.32 (-3.91%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-04-29 2:18PM EDT | 2024-05-17 | 145.58 | 189.90 | 195.80 | 0.00 | - | 1 | 9 | 74.22% |
| LLY240621C00590000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 143.75 | 193.25 | 198.50 | 0.00 | - | 1 | 256 | 52.56% |
| LLY240719C00590000 | 2024-03-01 4:44PM EDT | 2024-07-19 | 205.99 | 196.20 | 203.65 | 0.00 | - | 2 | 159 | 55.52% |
| LLY240816C00590000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 151.13 | 199.15 | 206.35 | 0.00 | - | - | 1 | 50.97% |
| LLY240920C00590000 | 2024-04-10 9:30AM EDT | 2024-09-20 | 183.52 | 204.00 | 208.75 | 0.00 | - | 1 | 46 | 46.62% |
| LLY250117C00590000 | 2024-04-19 10:20AM EDT | 2025-01-17 | 185.15 | 220.70 | 227.30 | 0.00 | - | 1 | 178 | 46.01% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 218.10 | 228.10 | 234.75 | 0.00 | - | - | 1 | 45.08% |
| LLY251219C00590000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 220.27 | 262.05 | 269.65 | 0.00 | - | 20 | 90 | 45.41% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 37.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00590000 | 2024-04-29 2:19PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.02 | 0.00 | - | 75 | 68 | 95.31% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.74 | -0.39 | -92.86% | 8 | 18 | 85.77% |
| LLY240517P00590000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 0.10 | 0.05 | 1.19 | -0.40 | -80.00% | 37 | 120 | 62.43% |
| LLY240524P00590000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 1.11 | 0.00 | 2.05 | 0.00 | - | - | 1 | 56.86% |
| LLY240621P00590000 | 2024-04-30 10:26AM EDT | 2024-06-21 | 0.96 | 0.60 | 2.27 | -1.59 | -62.35% | 2 | 132 | 44.64% |
| LLY240719P00590000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 1.58 | 0.56 | 3.15 | -2.62 | -62.38% | 1 | 100 | 38.53% |
| LLY240816P00590000 | 2024-04-23 10:55AM EDT | 2024-08-16 | 6.95 | 2.10 | 4.55 | 0.00 | - | 9 | 21 | 36.07% |
| LLY240920P00590000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 7.07 | 3.85 | 4.65 | -2.53 | -26.35% | 1 | 413 | 31.51% |
| LLY250117P00590000 | 2024-04-25 11:24AM EDT | 2025-01-17 | 12.80 | 11.35 | 12.35 | -9.35 | -42.21% | 2 | 633 | 30.54% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 20.35 | 23.10 | 0.00 | - | 3 | 12 | 30.25% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 31.10 | 35.85 | 0.00 | - | 1 | 5 | 30.35% |
| LLY260116P00590000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 46.95 | 31.85 | 35.95 | 0.00 | - | 2 | 59 | 29.70% |
| LLY261218P00590000 | 2024-04-29 2:18PM EDT | 2026-12-18 | 48.89 | 45.05 | 53.00 | -8.65 | -15.03% | 2 | 23 | 28.89% |
© 2024 Yahoo. All rights reserved.