Singapore markets close in 43 minutes
Straits Times Index
3,328.42 -1.67 (-0.05%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,507.52 -313.64 (-1.67%) FTSE 100
8,237.22 -16.96 (-0.21%) Bitcoin USD
67,694.89 -161.74 (-0.24%) CMC Crypto 200
1,464.68 -20.02 (-1.35%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:940.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00940000 | 2024-05-23 11:47AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240607C00940000 | 2024-05-21 11:28AM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240621C00940000 | 2024-05-28 9:56AM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628C00940000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240705C00940000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719C00940000 | 2024-05-28 9:32AM EDT | 2024-07-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240816C00940000 | 2024-05-28 2:53PM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920C00940000 | 2024-05-28 11:46AM EDT | 2024-09-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C00940000 | 2024-05-28 2:46PM EDT | 2024-10-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241115C00940000 | 2024-05-28 3:21PM EDT | 2024-11-15 | 29.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LLY250117C00940000 | 2024-05-28 10:58AM EDT | 2025-01-17 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620C00940000 | 2024-05-28 11:40AM EDT | 2025-06-20 | 68.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY251219C00940000 | 2024-05-14 10:11AM EDT | 2025-12-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218C00940000 | 2024-05-23 12:41PM EDT | 2026-12-18 | 149.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 138.25 | 141.45 | 0.00 | - | 2 | 1 | 22.92% |
| LLY250117P00940000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 176.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 34.98% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 32.98% |
© 2024 Yahoo. All rights reserved.