Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,110.09 +1,026.49 (+1.63%) CMC Crypto 200
1,351.15 -45.38 (-3.25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 2024-05-03 | 129.00 | 91.75 | 97.50 | 0.00 | - | 2 | 2 | 63.86% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 97.35 | 93.55 | 98.10 | 0.00 | - | 1 | 1 | 50.92% |
| LLY240517C00640000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 87.99 | 94.95 | 99.25 | 0.00 | - | 1 | 74 | 52.72% |
| LLY240621C00640000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 97.63 | 103.40 | 107.10 | 0.00 | - | 1 | 216 | 43.36% |
| LLY240719C00640000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 110.73 | 109.35 | 112.45 | -2.17 | -1.92% | 1 | 40 | 40.76% |
| LLY240920C00640000 | 2024-03-04 11:41AM EDT | 2024-09-20 | 186.00 | 161.90 | 167.30 | 0.00 | - | 2 | 25 | 64.99% |
| LLY241018C00640000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 132.04 | 128.75 | 131.55 | 0.00 | - | 1 | 3 | 40.25% |
| LLY250117C00640000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 150.30 | 144.15 | 148.40 | 0.00 | - | 2 | 599 | 40.68% |
| LLY250321C00640000 | 2024-03-27 9:31AM EDT | 2025-03-21 | 200.20 | 146.00 | 154.00 | 0.00 | - | 1 | 1 | 38.92% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 50.21% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 54.22% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 194.15 | 202.80 | 0.00 | - | 3 | 34 | 42.72% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 226.05 | 234.00 | 0.00 | - | 5 | 8 | 42.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00640000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 0.75 | 0.35 | 0.90 | -0.55 | -42.31% | 55 | 70 | 57.32% |
| LLY240510P00640000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 1.55 | 1.24 | 2.23 | -0.35 | -18.42% | 10 | 2 | 50.48% |
| LLY240517P00640000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 3.16 | 1.90 | 2.76 | 0.00 | - | 5 | 281 | 42.89% |
| LLY240524P00640000 | 2024-04-16 3:51PM EDT | 2024-05-24 | 4.08 | 2.70 | 3.80 | 0.00 | - | 5 | 8 | 40.18% |
| LLY240531P00640000 | 2024-04-19 11:42AM EDT | 2024-05-31 | 5.50 | 3.85 | 6.05 | 0.00 | - | 1 | 1 | 41.12% |
| LLY240621P00640000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 7.00 | 7.20 | 7.55 | -1.56 | -18.22% | 11 | 157 | 34.78% |
| LLY240719P00640000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 12.01 | 10.30 | 10.90 | 0.00 | - | 1 | 76 | 32.34% |
| LLY240816P00640000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 17.99 | 15.95 | 16.85 | 0.00 | - | 2 | 26 | 33.46% |
| LLY240920P00640000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 20.10 | 19.80 | 20.45 | -1.40 | -6.51% | 1 | 93 | 31.86% |
| LLY241018P00640000 | 2024-04-25 1:44PM EDT | 2024-10-18 | 23.86 | 21.90 | 23.10 | 0.00 | - | 1 | 53 | 30.94% |
| LLY250117P00640000 | 2024-04-25 12:26PM EDT | 2025-01-17 | 34.57 | 32.30 | 33.20 | 0.00 | - | 1 | 342 | 30.24% |
| LLY250321P00640000 | 2024-04-26 10:42AM EDT | 2025-03-21 | 39.10 | 38.20 | 42.50 | -2.15 | -5.21% | 1 | 7 | 31.28% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 45.35 | 49.60 | 0.00 | - | 32 | 38 | 30.38% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 58.10 | 61.15 | 0.00 | - | 15 | 113 | 28.98% |
| LLY260116P00640000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 63.00 | 59.30 | 62.00 | 0.00 | - | 2 | 127 | 28.59% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 71.00 | 78.95 | 0.00 | - | 10 | 1 | 27.21% |
© 2024 Yahoo. All rights reserved.