Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,269.59 -30.45 (-0.92%) Nikkei
38,242.93 -592.17 (-1.52%) Hang Seng
18,410.20 -69.17 (-0.37%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,401.66 -1,034.05 (-1.63%) CMC Crypto 200
1,297.42 -67.70 (-4.96%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 293.05 | 298.95 | 0.00 | - | 2 | 63 | 0.00% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 104.48% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 347.70 | 354.25 | 0.00 | - | - | 1 | 67.90% |
| LLY250117C00440000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 341.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 54.63% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 53.92% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LLY240517P00440000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240621P00440000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240719P00440000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240920P00440000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| LLY250117P00440000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00440000 | 2024-05-06 2:43PM EDT | 2025-12-19 | 10.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY260116P00440000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.