Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,443.07 +61.72 (+0.74%) Bitcoin USD
62,952.56 +1,560.72 (+2.54%) CMC Crypto 200
1,304.88 -53.13 (-3.92%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00480000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 296.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240517C00480000 | 2024-05-07 9:46AM EDT | 2024-05-17 | 285.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY240621C00480000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 298.38 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| LLY240719C00480000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 282.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 313.71 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 0.00% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 49.05% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 44.76% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 46.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 427 | 50.00% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LLY240621P00480000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| LLY240719P00480000 | 2024-05-07 11:12AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 25.00% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 42.21% |
| LLY250117P00480000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 12.50% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 37.40% |
| LLY251219P00480000 | 2024-05-03 3:40PM EDT | 2025-12-19 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 35.29% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 33.96% |
© 2024 Yahoo. All rights reserved.