Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,247.34 +740.70 (+1.29%) CMC Crypto 200
1,258.53 -12.21 (-0.96%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C01000000 | 2024-05-01 12:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 171 | 50.00% |
| LLY240517C01000000 | 2024-05-01 10:27AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 25.00% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| LLY240621C01000000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,747 | 12.50% |
| LLY240719C01000000 | 2024-05-01 12:13PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 12.50% |
| LLY240816C01000000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 6.25% |
| LLY240920C01000000 | 2024-05-01 1:53PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 110 | 956 | 6.25% |
| LLY241018C01000000 | 2024-05-01 2:17PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 259 | 6.25% |
| LLY250117C01000000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 22.17 | 0.00 | 0.00 | 0.00 | - | 4 | 1,425 | 6.25% |
| LLY250321C01000000 | 2024-05-01 1:23PM EDT | 2025-03-21 | 31.75 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 6.25% |
| LLY250620C01000000 | 2024-05-01 1:44PM EDT | 2025-06-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 3.13% |
| LLY251219C01000000 | 2024-04-30 11:09AM EDT | 2025-12-19 | 69.63 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| LLY260116C01000000 | 2024-04-30 2:26PM EDT | 2026-01-16 | 75.95 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 3.13% |
| LLY261218C01000000 | 2024-04-30 10:12AM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 802 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 61.18% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 43.19% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 31.60% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 25.45% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.