Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
63,673.73 -2,741.27 (-4.13%) CMC Crypto 200
1,349.89 -32.68 (-2.36%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 2024-04-26 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 618.62% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LLY240621C00500000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 231.55 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 0.00% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 56.49% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| LLY241018C00500000 | 2024-02-28 12:43PM EDT | 2024-10-18 | 272.67 | 290.00 | 298.00 | 0.00 | - | 3 | 3 | 90.27% |
| LLY250117C00500000 | 2024-04-19 1:53PM EDT | 2025-01-17 | 258.07 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00500000 | 2024-04-19 11:11AM EDT | 2025-12-19 | 289.54 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| LLY261218C00500000 | 2024-04-10 2:02PM EDT | 2026-12-18 | 341.28 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 268.51% |
| LLY240517P00500000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY240621P00500000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 850 | 25.00% |
| LLY240719P00500000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| LLY240920P00500000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| LLY241018P00500000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY250117P00500000 | 2024-04-22 3:23PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 6.25% |
| LLY250321P00500000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| LLY250620P00500000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 6.25% |
| LLY260116P00500000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| LLY261218P00500000 | 2024-04-01 3:55PM EDT | 2026-12-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
© 2024 Yahoo. All rights reserved.