Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,321.41 +28.72 (+0.87%) Nikkei
38,126.15 -147.90 (-0.39%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,056.60 -3,231.47 (-5.36%) CMC Crypto 200
1,266.12 -72.95 (-5.45%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C01060000 | 2024-04-30 10:13AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 36 | 135.94% |
| LLY240510C01060000 | 2024-04-30 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 34 | 67.97% |
| LLY240517C01060000 | 2024-04-03 3:37PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.71 | 0.00 | - | 1 | 46 | 62.70% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.00 | 1.16 | 0.00 | - | - | 2 | 53.97% |
| LLY240621C01060000 | 2024-04-22 10:59AM EDT | 2024-06-21 | 0.56 | 0.00 | 1.12 | 0.00 | - | 3 | 8 | 41.16% |
| LLY240719C01060000 | 2024-04-29 12:14PM EDT | 2024-07-19 | 0.75 | 0.25 | 1.52 | 0.00 | - | 2 | 25 | 34.74% |
| LLY240816C01060000 | 2024-05-01 10:23AM EDT | 2024-08-16 | 1.89 | 0.96 | 2.89 | -0.46 | -19.57% | 1 | 5 | 33.48% |
| LLY240920C01060000 | 2024-04-08 1:31PM EDT | 2024-09-20 | 7.80 | 2.69 | 4.40 | 0.00 | - | 1 | 26 | 31.65% |
| LLY241018C01060000 | 2024-05-01 10:26AM EDT | 2024-10-18 | 4.80 | 4.65 | 6.05 | -0.60 | -11.11% | 1 | 11 | 31.05% |
| LLY250117C01060000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 17.86 | 14.60 | 16.65 | 0.00 | - | 1 | 89 | 32.91% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 21.90 | 19.90 | 23.85 | -4.50 | -17.05% | 3 | 15 | 33.25% |
| LLY251219C01060000 | 2024-03-11 9:31AM EDT | 2025-12-19 | 55.00 | 45.65 | 58.85 | 0.00 | - | 5 | 5 | 35.30% |
| LLY260116C01060000 | 2024-03-21 3:21PM EDT | 2026-01-16 | 59.42 | 43.65 | 47.95 | 0.00 | - | - | 410 | 31.45% |
| LLY261218C01060000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 96.31 | 84.00 | 92.00 | +24.81 | +34.70% | - | 5 | 34.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P01060000 | 2024-04-23 12:08PM EDT | 2024-05-03 | 318.34 | 279.00 | 288.00 | 0.00 | - | - | 0 | 170.02% |
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 2025-01-17 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 28.95% |
© 2024 Yahoo. All rights reserved.