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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,704.60 -2,163.79 (-3.44%) CMC Crypto 200
1,257.62 -100.39 (-7.39%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00490000 | 2024-05-10 3:54PM EDT | 2024-05-10 | 270.82 | 267.40 | 273.30 | +25.64 | +10.46% | 8 | 8 | 355.66% |
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 235.11 | 268.50 | 273.55 | 0.00 | - | 2 | 5 | 145.95% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 270.60 | 273.95 | 0.00 | - | 1 | 55 | 71.99% |
| LLY240719C00490000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 279.59 | 273.00 | 275.95 | 0.00 | - | 2 | 13 | 64.15% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 277.65 | 280.75 | 0.00 | - | 1 | 13 | 55.55% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 62.81% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 55.22% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 54.97% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 337.00 | 347.00 | 0.00 | - | 2 | 6 | 46.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 132.72% |
| LLY240621P00490000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.57 | -0.11 | -61.11% | 1 | 537 | 53.66% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.05 | 0.57 | 0.00 | - | 1,824 | 1,800 | 45.00% |
| LLY240920P00490000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 1.10 | 0.37 | 1.54 | 0.00 | - | 9 | 93 | 38.09% |
| LLY241018P00490000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 1.49 | 0.78 | 1.99 | -3.44 | -69.78% | 10 | 3 | 36.21% |
| LLY250117P00490000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 3.90 | 3.75 | 3.95 | -0.10 | -2.50% | 3 | 344 | 33.11% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 8.15 | 11.15 | 0.00 | - | 1 | 1 | 33.62% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 14.85 | 18.15 | 0.00 | - | 1 | 36 | 32.40% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 33.11% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.