Singapore markets closed
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,671.62 -177.45 (-0.26%) CMC Crypto 200
1,449.01 -6.86 (-0.47%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:720.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00720000 | 2024-05-29 10:23AM EDT | 2024-05-31 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00720000 | 2024-05-29 2:55PM EDT | 2024-06-07 | 91.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 2024-06-14 | 90.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00720000 | 2024-05-28 3:41PM EDT | 2024-06-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 2024-07-05 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00720000 | 2024-05-29 3:02PM EDT | 2024-07-19 | 99.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240816C00720000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 111.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240920C00720000 | 2024-05-29 10:22AM EDT | 2024-09-20 | 113.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00720000 | 2024-05-28 9:56AM EDT | 2024-10-18 | 110.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00720000 | 2024-05-15 1:03PM EDT | 2024-11-15 | 111.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00720000 | 2024-05-29 10:53AM EDT | 2025-01-17 | 148.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 148.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY251219C00720000 | 2024-05-15 12:18PM EDT | 2025-12-19 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00720000 | 2024-05-21 10:20AM EDT | 2026-01-16 | 198.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00720000 | 2024-05-20 12:09PM EDT | 2026-12-18 | 221.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00720000 | 2024-05-29 3:51PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240607P00720000 | 2024-05-29 1:47PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240614P00720000 | 2024-05-28 10:38AM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00720000 | 2024-05-29 10:47AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240628P00720000 | 2024-05-29 12:15PM EDT | 2024-06-28 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240705P00720000 | 2024-05-28 2:38PM EDT | 2024-07-05 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719P00720000 | 2024-05-29 3:47PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY240816P00720000 | 2024-05-29 3:34PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240920P00720000 | 2024-05-29 1:21PM EDT | 2024-09-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY241018P00720000 | 2024-05-29 3:26PM EDT | 2024-10-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY241115P00720000 | 2024-05-28 2:46PM EDT | 2024-11-15 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250117P00720000 | 2024-05-29 12:53PM EDT | 2025-01-17 | 32.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250221P00720000 | 2024-05-28 11:53AM EDT | 2025-02-21 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250620P00720000 | 2024-05-28 10:47AM EDT | 2025-06-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00720000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY260116P00720000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.