Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,213.76 +681.71 (+1.07%) CMC Crypto 200
1,376.80 +64.18 (+4.89%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00370000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 385.35 | 356.00 | 362.95 | 0.00 | - | 7 | 6 | 572.27% |
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 360.15 | 364.15 | 0.00 | - | 7 | 20 | 83.98% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 362.50 | 365.70 | 0.00 | - | 2 | 2 | 69.70% |
| LLY240920C00370000 | 2024-02-13 3:32PM EDT | 2024-09-20 | 379.10 | 396.00 | 404.00 | 0.00 | - | 2 | 3 | 116.04% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 369.00 | 375.30 | -44.43 | -10.55% | 5 | 79 | 57.28% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 385.00 | 394.00 | 0.00 | - | 5 | 7 | 51.87% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 66.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00370000 | 2024-04-10 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 97 | 442.19% |
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 104.15% |
| LLY240621P00370000 | 2024-03-05 4:14PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.94 | 0.00 | - | 27 | 123 | 69.31% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.98 | 0.00 | - | 2 | 12 | 58.11% |
| LLY240920P00370000 | 2024-04-10 12:04PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.91 | 0.00 | - | 2 | 9 | 48.66% |
| LLY241018P00370000 | 2024-04-19 12:49PM EDT | 2024-10-18 | 0.63 | 0.56 | 0.65 | +0.10 | +18.87% | 52 | 24 | 42.75% |
| LLY250117P00370000 | 2024-04-05 12:07PM EDT | 2025-01-17 | 1.76 | 0.75 | 2.25 | 0.00 | - | 5 | 550 | 42.17% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 39.58% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 38.33% |
| LLY261218P00370000 | 2024-04-18 2:26PM EDT | 2026-12-18 | 11.80 | 8.10 | 15.10 | 0.00 | - | 1 | 5 | 34.16% |
© 2024 Yahoo. All rights reserved.