Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.35 -18.60 (-0.35%) Dow
38,119.67 -321.87 (-0.84%) Nasdaq
16,817.58 -103.00 (-0.61%) Bitcoin USD
69,232.23 +1,911.55 (+2.84%) CMC Crypto 200
1,449.65 -6.22 (-0.43%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:850.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00850000 | 2024-05-30 1:55PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.18 | -0.10 | -40.00% | 774 | 541 | 29.00% |
| LLY240607C00850000 | 2024-05-30 2:14PM EDT | 2024-06-07 | 4.01 | 3.75 | 4.05 | +0.67 | +20.06% | 262 | 251 | 29.96% |
| LLY240614C00850000 | 2024-05-30 12:06PM EDT | 2024-06-14 | 8.46 | 7.95 | 8.50 | +1.41 | +20.00% | 8 | 83 | 30.96% |
| LLY240621C00850000 | 2024-05-30 1:50PM EDT | 2024-06-21 | 10.14 | 10.60 | 11.00 | +0.94 | +10.22% | 174 | 3,246 | 29.42% |
| LLY240628C00850000 | 2024-05-30 1:17PM EDT | 2024-06-28 | 13.86 | 12.90 | 14.15 | +3.56 | +34.56% | 16 | 18 | 29.56% |
| LLY240705C00850000 | 2024-05-30 2:22PM EDT | 2024-07-05 | 15.85 | 15.20 | 16.55 | +2.73 | +20.81% | 2 | 6 | 29.15% |
| LLY240719C00850000 | 2024-05-30 12:55PM EDT | 2024-07-19 | 21.10 | 20.70 | 21.35 | +2.60 | +14.05% | 23 | 909 | 29.05% |
| LLY240816C00850000 | 2024-05-30 1:46PM EDT | 2024-08-16 | 35.52 | 35.85 | 36.60 | +3.44 | +10.72% | 27 | 826 | 33.74% |
| LLY240920C00850000 | 2024-05-30 2:22PM EDT | 2024-09-20 | 44.92 | 44.70 | 45.15 | +3.92 | +9.56% | 11 | 213 | 32.85% |
| LLY241018C00850000 | 2024-05-30 2:10PM EDT | 2024-10-18 | 52.62 | 51.60 | 52.25 | +4.52 | +9.40% | 17 | 151 | 32.96% |
| LLY241115C00850000 | 2024-05-30 1:18PM EDT | 2024-11-15 | 62.42 | 61.80 | 63.25 | -0.76 | -1.20% | 4 | 9 | 35.09% |
| LLY250117C00850000 | 2024-05-30 2:19PM EDT | 2025-01-17 | 76.46 | 75.65 | 77.30 | +4.86 | +6.79% | 2 | 45 | 35.38% |
| LLY250221C00850000 | 2024-05-30 1:37PM EDT | 2025-02-21 | 83.36 | 82.80 | 84.70 | +2.01 | +2.47% | 2 | 3 | 35.64% |
| LLY261218C00850000 | 2024-05-21 11:20AM EDT | 2026-12-18 | 176.48 | 180.00 | 189.00 | 0.00 | - | 1 | 29 | 39.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00850000 | 2024-05-21 2:23PM EDT | 2024-05-31 | 47.55 | 29.35 | 35.00 | 0.00 | - | 7 | 6 | 33.01% |
| LLY240621P00850000 | 2024-05-30 12:35PM EDT | 2024-06-21 | 39.10 | 38.95 | 40.70 | -12.90 | -24.81% | 6 | 15 | 22.12% |
| LLY240628P00850000 | 2024-05-29 10:07AM EDT | 2024-06-28 | 51.27 | 40.55 | 42.50 | 0.00 | - | 1 | 1 | 21.80% |
| LLY240719P00850000 | 2024-05-28 10:52AM EDT | 2024-07-19 | 57.15 | 46.00 | 47.60 | 0.00 | - | 2 | 6 | 21.60% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 48.89% |
| LLY240920P00850000 | 2024-05-24 10:48AM EDT | 2024-09-20 | 69.50 | 63.70 | 64.15 | 0.00 | - | 7 | 6 | 24.12% |
| LLY241018P00850000 | 2024-05-21 3:17PM EDT | 2024-10-18 | 76.28 | 67.35 | 68.10 | 0.00 | - | 2 | 0 | 23.61% |
| LLY241115P00850000 | 2024-05-24 1:00PM EDT | 2024-11-15 | 77.15 | 73.80 | 75.65 | -3.35 | -4.16% | 2 | 3 | 25.04% |
| LLY250117P00850000 | 2024-05-30 2:00PM EDT | 2025-01-17 | 83.25 | 82.10 | 84.25 | -6.75 | -7.50% | 1 | 3 | 24.73% |
| LLY261218P00850000 | 2024-05-13 9:33AM EDT | 2026-12-18 | 163.80 | 134.35 | 141.90 | 0.00 | - | 1 | 1 | 23.48% |
© 2024 Yahoo. All rights reserved.