Singapore markets open in 3 hours 6 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,272.86 -623.88 (-0.93%) CMC Crypto 200
1,353.24 -20.60 (-1.50%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00920000 | 2024-05-17 2:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.32 | +0.01 | - | 2 | 2 | 57.42% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.04 | 0.42 | 0.00 | - | 2 | 1 | 44.29% |
| LLY240621C00920000 | 2024-05-16 9:57AM EDT | 2024-06-21 | 0.94 | 0.39 | 1.02 | 0.00 | - | 1 | 208 | 31.53% |
| LLY240628C00920000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 0.95 | 0.73 | 1.37 | +0.95 | - | - | 11 | 30.29% |
| LLY240719C00920000 | 2024-05-17 2:30PM EDT | 2024-07-19 | 2.55 | 2.42 | 2.80 | -1.36 | -34.78% | 12 | 211 | 28.51% |
| LLY240816C00920000 | 2024-05-16 1:15PM EDT | 2024-08-16 | 8.80 | 7.40 | 8.35 | 0.00 | - | 3 | 829 | 31.49% |
| LLY240920C00920000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 11.35 | 11.45 | 12.30 | 0.00 | - | 11 | 458 | 30.28% |
| LLY241018C00920000 | 2024-05-17 2:23PM EDT | 2024-10-18 | 15.55 | 15.30 | 16.25 | +2.35 | +17.80% | 2 | 56 | 30.25% |
| LLY241115C00920000 | 2024-05-16 3:52PM EDT | 2024-11-15 | 23.75 | 22.10 | 23.30 | +23.75 | - | - | 3 | 32.10% |
| LLY250117C00920000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 35.40 | 33.05 | 34.75 | 0.00 | - | 3 | 316 | 33.09% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 41.95 | 45.20 | 0.00 | - | 2 | 12 | 33.64% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 57.15 | 61.30 | 0.00 | - | 13 | 15 | 34.90% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 34.28% |
| LLY260116C00920000 | 2024-05-13 9:35AM EDT | 2026-01-16 | 83.05 | 85.35 | 90.65 | 0.00 | - | 1 | 32 | 35.84% |
| LLY261218C00920000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 134.25 | 123.00 | 132.00 | 0.00 | - | 3 | 14 | 37.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 148.35 | 150.65 | 0.00 | - | - | 0 | 21.75% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 149.25 | 151.65 | 0.00 | - | - | 1 | 21.24% |
| LLY250117P00920000 | 2024-05-15 9:53AM EDT | 2025-01-17 | 160.05 | 159.75 | 161.95 | 0.00 | - | 1 | 7 | 21.50% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 162.10 | 168.20 | 0.00 | - | 2 | 6 | 22.33% |
© 2024 Yahoo. All rights reserved.