Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,882.27 -396.30 (-0.58%) CMC Crypto 200
1,458.53 -26.17 (-1.76%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00710000 | 2024-05-28 1:52PM EDT | 2024-05-31 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240614C00710000 | 2024-05-23 11:59AM EDT | 2024-06-14 | 110.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LLY240621C00710000 | 2024-05-28 1:32PM EDT | 2024-06-21 | 98.65 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 0.00% |
| LLY240719C00710000 | 2024-05-22 10:23AM EDT | 2024-07-19 | 100.50 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| LLY240816C00710000 | 2024-05-28 2:37PM EDT | 2024-08-16 | 111.50 | 0.00 | 0.00 | 0.00 | - | 31 | 36 | 0.00% |
| LLY240920C00710000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 2024-10-18 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 128.64 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY250117C00710000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 150.82 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| LLY251219C00710000 | 2024-05-17 2:49PM EDT | 2025-12-19 | 174.87 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| LLY260116C00710000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 184.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00710000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 154 | 25.00% |
| LLY240607P00710000 | 2024-05-28 11:36AM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 12.50% |
| LLY240614P00710000 | 2024-05-21 2:33PM EDT | 2024-06-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 399 | 12.50% |
| LLY240621P00710000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 36 | 948 | 12.50% |
| LLY240628P00710000 | 2024-05-28 9:55AM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LLY240705P00710000 | 2024-05-28 2:49PM EDT | 2024-07-05 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LLY240719P00710000 | 2024-05-28 2:51PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 215 | 6.25% |
| LLY240816P00710000 | 2024-05-28 10:06AM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 319 | 6.25% |
| LLY240920P00710000 | 2024-05-28 1:07PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 6.25% |
| LLY241018P00710000 | 2024-05-28 11:31AM EDT | 2024-10-18 | 17.27 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 3.13% |
| LLY241115P00710000 | 2024-05-28 9:56AM EDT | 2024-11-15 | 25.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| LLY250117P00710000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 32.78% |
| LLY250620P00710000 | 2024-05-24 10:20AM EDT | 2025-06-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| LLY251219P00710000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| LLY260116P00710000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 29.79% |
© 2024 Yahoo. All rights reserved.