Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,859.42 +2,446.46 (+4.12%) CMC Crypto 200
1,341.59 +64.61 (+5.06%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:660.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00660000 | 2024-05-03 12:24PM EDT | 2024-05-03 | 74.90 | 76.25 | 82.65 | -0.80 | -1.06% | 7 | 8 | 149.76% |
| LLY240517C00660000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 79.72 | 78.05 | 82.10 | -34.93 | -30.47% | 10 | 51 | 35.46% |
| LLY240524C00660000 | 2024-05-03 10:37AM EDT | 2024-05-24 | 78.60 | 78.20 | 82.70 | -51.40 | -39.54% | 3 | 0 | 32.13% |
| LLY240621C00660000 | 2024-05-02 2:24PM EDT | 2024-06-21 | 104.63 | 85.45 | 87.40 | 0.00 | - | 137 | 159 | 30.78% |
| LLY240719C00660000 | 2024-04-09 1:54PM EDT | 2024-07-19 | 116.16 | 91.70 | 93.85 | 0.00 | - | 1 | 56 | 32.08% |
| LLY240920C00660000 | 2024-05-02 1:01PM EDT | 2024-09-20 | 124.25 | 106.60 | 108.40 | 0.00 | - | 2 | 33 | 34.26% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 112.20 | 114.15 | 0.00 | - | 6 | 3 | 34.77% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 130.00 | 133.40 | 0.00 | - | 1 | 304 | 37.06% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 139.05 | 143.90 | 0.00 | - | 1 | 10 | 37.56% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 2025-06-20 | 190.80 | 154.65 | 157.75 | 0.00 | - | 2 | 11 | 38.15% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 46.74% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 44.80% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 215.00 | 222.95 | 0.00 | - | 1 | 18 | 40.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00660000 | 2024-05-03 10:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 421 | 73.44% |
| LLY240510P00660000 | 2024-05-03 11:37AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.17 | -0.02 | -11.76% | 5 | 153 | 35.25% |
| LLY240517P00660000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 0.62 | 0.30 | 1.11 | +0.26 | +72.22% | 6 | 242 | 35.25% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 1.78 | 0.90 | 1.21 | 0.00 | - | 1 | 17 | 29.64% |
| LLY240531P00660000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 2.10 | 1.15 | 1.99 | +1.12 | +114.29% | 2 | 43 | 28.88% |
| LLY240621P00660000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.55 | +1.45 | +49.15% | 40 | 214 | 27.53% |
| LLY240719P00660000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 9.35 | 6.90 | 8.25 | +3.60 | +62.61% | 10 | 59 | 26.91% |
| LLY240816P00660000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 13.98 | 13.80 | 14.20 | +2.98 | +27.09% | 40 | 156 | 28.70% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 17.35 | 18.15 | +6.61 | +58.50% | 12 | 144 | 27.82% |
| LLY241018P00660000 | 2024-05-03 10:45AM EDT | 2024-10-18 | 21.29 | 20.55 | 21.50 | +3.99 | +23.06% | 2 | 132 | 27.59% |
| LLY250117P00660000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 34.00 | 31.80 | 32.90 | +5.00 | +17.24% | 2 | 244 | 27.91% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 37.35 | 39.10 | 0.00 | - | 1 | 3 | 27.70% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 30.43% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 28.79% |
| LLY260116P00660000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 56.32 | 59.40 | 62.75 | 0.00 | - | 1 | 200 | 26.99% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 76.00 | 82.90 | 0.00 | - | - | 1 | 26.51% |
© 2024 Yahoo. All rights reserved.