Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,257.85 -9.10 (-0.17%) Dow
38,179.39 -262.15 (-0.68%) Nasdaq
16,858.32 -62.26 (-0.37%) Bitcoin USD
68,992.36 +1,534.88 (+2.28%) CMC Crypto 200
1,439.91 -15.96 (-1.10%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:680.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00680000 | 2024-05-17 10:44AM EDT | 2024-05-31 | 94.80 | 136.25 | 142.30 | 0.00 | - | 4 | 2 | 115.04% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 74.68 | 137.70 | 142.30 | 0.00 | - | - | 38 | 65.22% |
| LLY240621C00680000 | 2024-05-29 10:20AM EDT | 2024-06-21 | 129.55 | 140.40 | 143.65 | 0.00 | - | 1 | 233 | 50.83% |
| LLY240719C00680000 | 2024-05-23 10:01AM EDT | 2024-07-19 | 133.13 | 144.25 | 147.60 | 0.00 | - | 1 | 105 | 45.23% |
| LLY240816C00680000 | 2024-05-22 9:49AM EDT | 2024-08-16 | 135.00 | 150.55 | 153.95 | 0.00 | - | 5 | 7 | 43.92% |
| LLY240920C00680000 | 2024-05-30 12:09PM EDT | 2024-09-20 | 157.37 | 156.60 | 159.05 | +3.10 | +2.01% | 1 | 63 | 41.02% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 2024-10-18 | 146.00 | 161.90 | 164.50 | 0.00 | - | 2 | 83 | 40.73% |
| LLY241115C00680000 | 2024-05-21 11:19AM EDT | 2024-11-15 | 161.05 | 168.30 | 171.40 | 0.00 | - | 3 | 6 | 41.57% |
| LLY250117C00680000 | 2024-05-30 10:25AM EDT | 2025-01-17 | 175.50 | 180.20 | 183.00 | +8.00 | +4.78% | 1 | 123 | 41.44% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 224.25 | 231.85 | 0.00 | - | 1 | 87 | 41.38% |
| LLY260116C00680000 | 2024-05-29 1:46PM EDT | 2026-01-16 | 228.08 | 231.35 | 238.15 | 0.00 | - | 1 | 46 | 42.22% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 267.00 | 276.00 | 0.00 | - | 2 | 4 | 42.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00680000 | 2024-05-29 9:44AM EDT | 2024-05-31 | 0.06 | 0.00 | 1.13 | 0.00 | - | 1 | 63 | 124.81% |
| LLY240607P00680000 | 2024-05-28 1:10PM EDT | 2024-06-07 | 0.13 | 0.01 | 0.50 | 0.00 | - | 32 | 26 | 52.44% |
| LLY240614P00680000 | 2024-05-23 11:44AM EDT | 2024-06-14 | 0.57 | 0.11 | 0.32 | 0.00 | - | 4 | 49 | 40.58% |
| LLY240621P00680000 | 2024-05-29 3:04PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.28 | 0.00 | - | 58 | 618 | 33.23% |
| LLY240628P00680000 | 2024-05-29 1:51PM EDT | 2024-06-28 | 0.58 | 0.01 | 0.96 | 0.00 | - | 12 | 29 | 35.17% |
| LLY240719P00680000 | 2024-05-30 11:49AM EDT | 2024-07-19 | 1.40 | 1.02 | 1.87 | -0.11 | -7.28% | 20 | 1,362 | 30.62% |
| LLY240816P00680000 | 2024-05-29 1:21PM EDT | 2024-08-16 | 5.85 | 4.80 | 5.40 | 0.00 | - | 30 | 94 | 31.65% |
| LLY240920P00680000 | 2024-05-30 1:09PM EDT | 2024-09-20 | 7.68 | 7.25 | 8.00 | -0.52 | -6.34% | 3 | 154 | 29.54% |
| LLY241018P00680000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 11.53 | 9.65 | 10.30 | 0.00 | - | 2 | 94 | 28.70% |
| LLY241115P00680000 | 2024-05-29 10:57AM EDT | 2024-11-15 | 15.14 | 13.90 | 14.50 | 0.00 | - | 1 | 16 | 29.58% |
| LLY250117P00680000 | 2024-05-30 1:09PM EDT | 2025-01-17 | 20.45 | 19.90 | 20.80 | -2.85 | -12.23% | 2 | 191 | 29.12% |
| LLY250221P00680000 | 2024-05-30 12:42PM EDT | 2025-02-21 | 23.10 | 22.75 | 24.70 | -2.11 | -8.37% | 30 | 4 | 29.22% |
| LLY250321P00680000 | 2024-05-15 10:33AM EDT | 2025-03-21 | 35.19 | 25.35 | 28.30 | 0.00 | - | 2 | 19 | 29.56% |
| LLY250620P00680000 | 2024-05-21 10:47AM EDT | 2025-06-20 | 38.40 | 32.55 | 37.50 | 0.00 | - | 7 | 13 | 29.61% |
| LLY251219P00680000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 50.45 | 46.10 | 51.15 | 0.00 | - | 6 | 15 | 28.78% |
| LLY260116P00680000 | 2024-05-28 10:05AM EDT | 2026-01-16 | 55.41 | 47.55 | 52.85 | 0.00 | - | 1 | 56 | 28.62% |
| LLY261218P00680000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 68.20 | 63.00 | 70.95 | +0.10 | +0.15% | 15 | 43 | 27.22% |
© 2024 Yahoo. All rights reserved.