Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,115.60 +498.50 (+1.29%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,461.71 -126.98 (-0.18%) CMC Crypto 200
1,514.19 -12.23 (-0.80%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 167.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 167.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00600000 | 2024-05-21 1:37PM EDT | 2024-06-21 | 206.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00600000 | 2024-05-22 10:09AM EDT | 2024-07-19 | 206.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00600000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 194.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240920C00600000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 219.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00600000 | 2024-05-21 3:03PM EDT | 2024-10-18 | 221.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250117C00600000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 233.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00600000 | 2024-05-22 2:56PM EDT | 2025-06-20 | 252.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00600000 | 2024-05-22 12:47PM EDT | 2025-12-19 | 271.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00600000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 274.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00600000 | 2024-05-22 10:13AM EDT | 2026-12-18 | 309.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00600000 | 2024-05-21 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY240531P00600000 | 2024-05-21 2:17PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240621P00600000 | 2024-05-21 2:29PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY240719P00600000 | 2024-05-21 11:59AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240816P00600000 | 2024-05-22 3:14PM EDT | 2024-08-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240920P00600000 | 2024-05-22 12:34PM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY241018P00600000 | 2024-05-22 11:23AM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241115P00600000 | 2024-05-22 11:24AM EDT | 2024-11-15 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250117P00600000 | 2024-05-22 3:51PM EDT | 2025-01-17 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250321P00600000 | 2024-05-22 9:34AM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00600000 | 2024-05-21 12:31PM EDT | 2025-06-20 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY251219P00600000 | 2024-05-21 11:16AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY260116P00600000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00600000 | 2024-05-21 9:32AM EDT | 2026-12-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.