Singapore markets close in 5 hours 20 minutes
Straits Times Index
3,313.33 -0.15 (-0.00%) Nikkei
39,346.92 +559.54 (+1.44%) Hang Seng
19,624.03 +70.42 (+0.36%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,693.85 -552.45 (-0.82%) CMC Crypto 200
1,360.69 -13.15 (-0.96%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00870000 | 2024-05-15 11:29AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.38 | 0.00 | - | 2 | 10 | 51.27% |
| LLY240531C00870000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.57 | -0.47 | -70.15% | 3 | 38 | 35.33% |
| LLY240607C00870000 | 2024-05-16 1:12PM EDT | 2024-06-07 | 0.84 | 0.33 | 0.97 | 0.00 | - | 2 | 4 | 30.87% |
| LLY240614C00870000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 1.75 | 1.09 | 1.79 | 0.00 | - | 5 | 10 | 29.91% |
| LLY240621C00870000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 2.16 | 2.01 | 2.51 | -0.49 | -18.49% | 1 | 280 | 28.71% |
| LLY240628C00870000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 2.90 | 2.66 | 3.45 | +2.90 | - | 4 | 13 | 28.27% |
| LLY240719C00870000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 6.35 | 5.95 | 6.65 | -0.42 | -6.20% | 1 | 190 | 27.72% |
| LLY240816C00870000 | 2024-05-17 10:39AM EDT | 2024-08-16 | 15.50 | 14.65 | 15.50 | 0.00 | - | 4 | 34 | 31.34% |
| LLY240920C00870000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 20.87 | 20.35 | 21.25 | +2.79 | +15.43% | 2 | 71 | 30.52% |
| LLY241018C00870000 | 2024-05-14 2:12PM EDT | 2024-10-18 | 23.80 | 25.60 | 26.65 | 0.00 | - | 2 | 49 | 30.75% |
| LLY241115C00870000 | 2024-05-17 10:50AM EDT | 2024-11-15 | 36.20 | 34.05 | 35.45 | +36.20 | - | 1 | 3 | 32.80% |
| LLY250117C00870000 | 2024-05-16 11:09AM EDT | 2025-01-17 | 50.15 | 46.70 | 48.45 | +50.15 | - | - | 1 | 33.76% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 141.00 | 149.80 | 0.00 | - | 1 | 33 | 37.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 38.96% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 47.04% |
© 2024 Yahoo. All rights reserved.