Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.66 +768.28 (+1.15%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00450000 | 2024-07-01 12:46PM EDT | 2024-09-20 | 469.70 | 354.00 | 360.80 | 0.00 | - | 1 | 18 | 82.57% |
| LLY241018C00450000 | 2024-06-20 9:36AM EDT | 2024-10-18 | 449.13 | 409.05 | 419.00 | 0.00 | - | 2 | 9 | 162.54% |
| LLY250117C00450000 | 2024-07-22 9:31AM EDT | 2025-01-17 | 422.20 | 363.00 | 371.00 | 0.00 | - | 1 | 84 | 65.02% |
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 2025-02-21 | 388.79 | 466.20 | 476.00 | 0.00 | - | 2 | 2 | 145.45% |
| LLY250321C00450000 | 2024-06-03 11:10AM EDT | 2025-03-21 | 400.94 | 464.45 | 471.40 | 0.00 | - | 2 | 0 | 134.43% |
| LLY250620C00450000 | 2024-06-06 10:13AM EDT | 2025-06-20 | 413.75 | 480.20 | 490.00 | 0.00 | - | 2 | 2 | 124.43% |
| LLY251219C00450000 | 2024-07-11 11:06AM EDT | 2025-12-19 | 512.00 | 382.00 | 391.00 | 0.00 | - | 1 | 86 | 51.18% |
| LLY260116C00450000 | 2024-07-18 2:23PM EDT | 2026-01-16 | 439.25 | 385.00 | 392.50 | 0.00 | - | 2 | 23 | 51.09% |
| LLY261218C00450000 | 2024-07-02 12:01PM EDT | 2026-12-18 | 496.00 | 401.00 | 411.00 | 0.00 | - | 1 | 4 | 49.17% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00450000 | 2024-07-08 10:28AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.78 | 0.00 | - | 1 | 244 | 100.83% |
| LLY240920P00450000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 0.10 | 0.05 | 3.05 | 0.00 | - | 100 | 665 | 74.79% |
| LLY241018P00450000 | 2024-07-22 1:21PM EDT | 2024-10-18 | 0.45 | 0.01 | 3.10 | 0.00 | - | 1 | 170 | 61.10% |
| LLY241115P00450000 | 2024-07-18 2:24PM EDT | 2024-11-15 | 0.99 | 0.02 | 5.15 | 0.00 | - | 4 | 5 | 57.65% |
| LLY250117P00450000 | 2024-07-25 2:49PM EDT | 2025-01-17 | 1.43 | 0.95 | 2.00 | 0.00 | - | 2 | 508 | 44.12% |
| LLY250221P00450000 | 2024-07-18 12:08PM EDT | 2025-02-21 | 2.50 | 0.90 | 5.25 | 0.00 | - | 1 | 1 | 48.35% |
| LLY250321P00450000 | 2024-07-26 12:28PM EDT | 2025-03-21 | 3.05 | 1.81 | 6.30 | +1.14 | +59.69% | 5 | 50 | 47.26% |
| LLY250620P00450000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 5.25 | 3.30 | 8.35 | +0.75 | +16.67% | 1 | 28 | 42.91% |
| LLY251219P00450000 | 2024-06-24 3:45PM EDT | 2025-12-19 | 6.08 | 3.65 | 12.00 | 0.00 | - | 1 | 53 | 37.76% |
| LLY260116P00450000 | 2024-06-18 11:23AM EDT | 2026-01-16 | 6.60 | 5.00 | 12.80 | 0.00 | - | 10 | 73 | 37.41% |
| LLY261218P00450000 | 2024-07-18 1:03PM EDT | 2026-12-18 | 15.30 | 12.00 | 21.35 | 0.00 | - | 24 | 42 | 34.15% |
© 2024 Yahoo. All rights reserved.