Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,143.60 -2,118.68 (-3.20%) CMC Crypto 200
1,384.87 -39.23 (-2.75%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00460000 | 2024-04-17 2:20PM EDT | 2024-05-17 | 291.85 | 271.35 | 275.30 | 0.00 | - | 3 | 5 | 90.43% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 293.99 | 273.65 | 276.95 | 0.00 | - | 5 | 95 | 68.96% |
| LLY240719C00460000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 174.45 | 328.70 | 336.80 | 0.00 | - | 1 | 3 | 144.48% |
| LLY240920C00460000 | 2024-02-12 3:57PM EDT | 2024-09-20 | 284.54 | 307.00 | 315.90 | 0.00 | - | - | 15 | 90.34% |
| LLY250117C00460000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 290.50 | 288.15 | 296.25 | 0.00 | - | 1 | 70 | 52.31% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 315.00 | 322.00 | 0.00 | - | 2 | 34 | 49.92% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 56.45% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 2026-12-18 | 381.05 | 336.10 | 345.00 | 0.00 | - | 4 | 5 | 47.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 79.10% |
| LLY240621P00460000 | 2024-03-28 9:44AM EDT | 2024-06-21 | 0.45 | 0.13 | 1.18 | 0.00 | - | 1 | 206 | 53.25% |
| LLY240719P00460000 | 2024-04-19 12:51PM EDT | 2024-07-19 | 0.76 | 0.21 | 1.41 | 0.00 | - | 3 | 21 | 49.27% |
| LLY240816P00460000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 1.10 | 0.38 | 1.60 | 0.00 | - | 1 | 7 | 43.77% |
| LLY240920P00460000 | 2024-04-22 12:25PM EDT | 2024-09-20 | 1.05 | 0.72 | 2.78 | 0.00 | - | 1 | 198 | 42.36% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 1.20 | 3.20 | 0.00 | - | 2 | 16 | 39.98% |
| LLY250117P00460000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 4.15 | 3.50 | 7.10 | 0.00 | - | 1 | 456 | 38.82% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 2025-06-20 | 9.96 | 9.05 | 11.60 | 0.00 | - | 1 | 1 | 35.26% |
| LLY251219P00460000 | 2024-02-22 1:15PM EDT | 2025-12-19 | 16.60 | 13.80 | 18.20 | 0.00 | - | 1 | 25 | 33.83% |
| LLY260116P00460000 | 2024-04-22 9:31AM EDT | 2026-01-16 | 18.00 | 16.55 | 18.30 | 0.00 | - | 3 | 85 | 33.13% |
| LLY261218P00460000 | 2024-03-20 3:59PM EDT | 2026-12-18 | 21.00 | 22.25 | 31.00 | 0.00 | - | - | 1 | 32.33% |
© 2024 Yahoo. All rights reserved.