Singapore markets open in 7 hours 30 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,258.55 -8.40 (-0.16%) Dow
38,178.25 -263.29 (-0.68%) Nasdaq
16,861.11 -59.47 (-0.35%) Bitcoin USD
68,992.36 +1,534.88 (+2.28%) CMC Crypto 200
1,440.12 -15.75 (-1.08%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:960.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00960000 | 2024-05-23 9:42AM EDT | 2024-05-31 | 0.18 | 0.00 | 1.13 | 0.00 | - | - | 20 | 106.15% |
| LLY240621C00960000 | 2024-05-30 12:03PM EDT | 2024-06-21 | 0.67 | 0.33 | 1.01 | +0.07 | +11.67% | 40 | 33 | 34.47% |
| LLY240705C00960000 | 2024-05-29 1:27PM EDT | 2024-07-05 | 1.44 | 1.09 | 1.99 | 0.00 | - | 1 | 2 | 30.95% |
| LLY240719C00960000 | 2024-05-29 3:20PM EDT | 2024-07-19 | 2.42 | 2.72 | 3.05 | 0.00 | - | 1 | 100 | 28.96% |
| LLY240816C00960000 | 2024-05-30 10:00AM EDT | 2024-08-16 | 8.75 | 9.50 | 10.05 | +0.21 | +2.46% | 8 | 62 | 32.38% |
| LLY240920C00960000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 13.56 | 14.85 | 15.35 | 0.00 | - | 2 | 340 | 31.28% |
| LLY241018C00960000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 15.95 | 19.25 | 20.00 | 0.00 | - | 5 | 47 | 31.09% |
| LLY241115C00960000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 25.02 | 26.80 | 27.90 | 0.00 | - | 50 | 51 | 32.81% |
| LLY250117C00960000 | 2024-05-29 9:36AM EDT | 2025-01-17 | 38.00 | 38.40 | 39.60 | 0.00 | - | 1 | 254 | 33.17% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 44.05 | 46.60 | 0.00 | - | 59 | 58 | 33.68% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 48.40 | 51.55 | 0.00 | - | 2 | 2 | 33.86% |
| LLY250620C00960000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 64.00 | 65.00 | 69.60 | 0.00 | - | 2 | 86 | 35.24% |
| LLY251219C00960000 | 2024-05-16 2:28PM EDT | 2025-12-19 | 75.85 | 92.95 | 97.85 | 0.00 | - | 1 | 12 | 36.11% |
| LLY260116C00960000 | 2024-05-28 2:54PM EDT | 2026-01-16 | 91.33 | 96.65 | 101.55 | 0.00 | - | 1 | 10 | 36.14% |
| LLY261218C00960000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 133.29 | 137.00 | 145.60 | 0.00 | - | 3 | 20 | 37.35% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 81.28% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 59.43% |
| LLY250117P00960000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 194.30 | 154.60 | 157.55 | 0.00 | - | 2 | 9 | 22.69% |
© 2024 Yahoo. All rights reserved.