Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,292.02 +682.88 (+1.01%) CMC Crypto 200
1,430.11 -25.76 (-1.77%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00795000 | 2024-05-30 3:55PM EDT | 2024-05-31 | 24.00 | 16.50 | 25.20 | +5.54 | +30.01% | 37 | 128 | 53.58% |
| LLY240607C00795000 | 2024-05-30 2:47PM EDT | 2024-06-07 | 25.50 | 25.60 | 27.95 | +2.53 | +11.01% | 2 | 36 | 31.64% |
| LLY240614C00795000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 31.56 | 31.05 | 33.70 | +3.54 | +12.63% | 1 | 519 | 33.09% |
| LLY240621C00795000 | 2024-05-30 2:23PM EDT | 2024-06-21 | 36.90 | 34.20 | 36.70 | +4.30 | +13.19% | 2 | 105 | 31.54% |
| LLY240628C00795000 | 2024-05-30 12:37PM EDT | 2024-06-28 | 41.00 | 37.40 | 39.30 | +7.37 | +21.91% | 95 | 109 | 30.57% |
| LLY240705C00795000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 31.57 | 38.05 | 42.15 | 0.00 | - | 10 | 15 | 30.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00795000 | 2024-05-30 2:58PM EDT | 2024-05-31 | 0.40 | 0.14 | 0.57 | -0.60 | -60.00% | 87 | 443 | 24.54% |
| LLY240607P00795000 | 2024-05-30 2:42PM EDT | 2024-06-07 | 5.45 | 5.05 | 6.20 | -1.01 | -15.63% | 47 | 72 | 27.77% |
| LLY240614P00795000 | 2024-05-30 10:27AM EDT | 2024-06-14 | 9.74 | 9.30 | 10.80 | -1.50 | -13.35% | 1 | 35 | 28.54% |
| LLY240621P00795000 | 2024-05-30 10:49AM EDT | 2024-06-21 | 11.51 | 11.65 | 13.00 | -1.71 | -12.93% | 5 | 136 | 26.75% |
| LLY240628P00795000 | 2024-05-29 3:28PM EDT | 2024-06-28 | 15.64 | 13.40 | 15.55 | 0.00 | - | 1 | 7 | 26.37% |
| LLY240705P00795000 | 2024-05-29 3:55PM EDT | 2024-07-05 | 16.58 | 13.25 | 17.10 | 0.00 | - | 1 | 4 | 25.34% |
© 2024 Yahoo. All rights reserved.