Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,576.90 -1,012.98 (-1.57%) CMC Crypto 200
1,324.17 -72.36 (-5.18%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-03-22 3:26PM EDT | 2024-06-21 | 327.20 | 277.50 | 281.70 | 0.00 | - | 1 | 110 | 0.00% |
| LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 146.95% |
| LLY240920C00450000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 286.45 | 291.00 | 298.55 | 0.00 | - | 1 | 15 | 58.70% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 306.55 | 293.00 | 300.35 | 0.00 | - | 3 | 6 | 56.59% |
| LLY250117C00450000 | 2024-04-17 11:05AM EDT | 2025-01-17 | 325.95 | 300.10 | 308.55 | 0.00 | - | 1 | 83 | 53.70% |
| LLY250321C00450000 | 2024-03-27 10:12AM EDT | 2025-03-21 | 342.00 | 304.00 | 313.00 | 0.00 | - | 1 | 4 | 51.66% |
| LLY251219C00450000 | 2024-04-19 10:58AM EDT | 2025-12-19 | 326.28 | 325.00 | 332.95 | 0.00 | - | 1 | 78 | 50.77% |
| LLY260116C00450000 | 2024-04-04 2:13PM EDT | 2026-01-16 | 364.81 | 326.00 | 336.00 | 0.00 | - | 1 | 22 | 51.04% |
| LLY261218C00450000 | 2024-03-11 10:17AM EDT | 2026-12-18 | 346.62 | 373.00 | 383.00 | 0.00 | - | 1 | 1 | 56.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.12 | 0.00 | - | 2 | 24 | 89.60% |
| LLY240621P00450000 | 2024-04-25 1:27PM EDT | 2024-06-21 | 0.26 | 0.29 | 0.68 | 0.00 | - | 6 | 255 | 54.59% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 1.83 | 0.00 | - | 4 | 26 | 54.61% |
| LLY240816P00450000 | 2024-04-12 10:45AM EDT | 2024-08-16 | 0.92 | 0.41 | 1.75 | 0.00 | - | 4 | 4 | 47.01% |
| LLY240920P00450000 | 2024-04-01 3:03PM EDT | 2024-09-20 | 1.60 | 0.85 | 2.35 | 0.00 | - | 13 | 565 | 43.28% |
| LLY241018P00450000 | 2024-04-01 12:45PM EDT | 2024-10-18 | 1.93 | 1.40 | 2.90 | 0.00 | - | 12 | 15 | 41.29% |
| LLY250117P00450000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 4.10 | 3.15 | 5.50 | 0.00 | - | 10 | 512 | 38.34% |
| LLY250321P00450000 | 2024-04-22 11:46AM EDT | 2025-03-21 | 5.30 | 4.25 | 7.55 | 0.00 | - | 1 | 12 | 37.18% |
| LLY250620P00450000 | 2024-04-10 9:55AM EDT | 2025-06-20 | 8.60 | 8.25 | 8.95 | +1.10 | +14.67% | 2 | 1 | 34.38% |
| LLY251219P00450000 | 2024-04-12 1:00PM EDT | 2025-12-19 | 14.81 | 14.25 | 15.95 | 0.00 | - | 2 | 54 | 33.85% |
| LLY260116P00450000 | 2024-04-26 11:49AM EDT | 2026-01-16 | 15.60 | 14.95 | 16.00 | +1.05 | +7.22% | 10 | 68 | 33.12% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 20.00 | 27.60 | 0.00 | - | 1 | 13 | 32.18% |
© 2024 Yahoo. All rights reserved.