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:500.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00500000 | 2024-07-25 2:20PM EDT | 2024-08-16 | 319.00 | 303.45 | 309.95 | 0.00 | - | 2 | 8 | 107.57% |
| LLY240920C00500000 | 2024-07-10 3:26PM EDT | 2024-09-20 | 444.94 | 304.40 | 313.50 | 0.00 | - | 1 | 13 | 75.82% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 275.32 | 388.25 | 397.75 | 0.00 | - | 42 | 9 | 172.77% |
| LLY241115C00500000 | 2024-07-22 10:02AM EDT | 2024-11-15 | 374.24 | 310.00 | 318.00 | 0.00 | - | 30 | 162 | 64.20% |
| LLY250117C00500000 | 2024-07-25 9:36AM EDT | 2025-01-17 | 322.57 | 315.15 | 323.25 | -26.43 | -7.57% | 1 | 505 | 58.01% |
| LLY250221C00500000 | 2024-07-18 10:38AM EDT | 2025-02-21 | 390.54 | 318.00 | 326.40 | 0.00 | - | 1 | 3 | 56.05% |
| LLY250321C00500000 | 2024-07-18 9:51AM EDT | 2025-03-21 | 409.82 | 320.45 | 329.00 | 0.00 | - | 8 | 15 | 54.95% |
| LLY250620C00500000 | 2024-07-18 11:54AM EDT | 2025-06-20 | 369.00 | 327.00 | 335.75 | 0.00 | - | 1 | 2 | 51.52% |
| LLY251219C00500000 | 2024-07-19 12:00PM EDT | 2025-12-19 | 400.40 | 341.00 | 348.50 | 0.00 | - | 1 | 67 | 50.10% |
| LLY260116C00500000 | 2024-07-25 10:13AM EDT | 2026-01-16 | 357.30 | 343.00 | 352.00 | 0.00 | - | 2 | 51 | 50.40% |
| LLY261218C00500000 | 2024-07-18 11:26AM EDT | 2026-12-18 | 414.01 | 364.00 | 373.00 | 0.00 | - | 2 | 21 | 46.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00500000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.21 | 0.02 | 0.30 | +0.05 | +31.25% | 10 | 29 | 75.78% |
| LLY240823P00500000 | 2024-07-09 3:51PM EDT | 2024-08-23 | 0.05 | 0.00 | 4.55 | 0.00 | - | - | 3 | 94.68% |
| LLY240920P00500000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 0.61 | 0.01 | 3.20 | -0.38 | -38.38% | 1 | 207 | 63.04% |
| LLY241018P00500000 | 2024-07-22 3:49PM EDT | 2024-10-18 | 0.01 | 0.01 | 3.45 | 0.00 | - | 1 | 35 | 52.12% |
| LLY241115P00500000 | 2024-07-26 12:40PM EDT | 2024-11-15 | 1.63 | 0.65 | 1.80 | +0.63 | +63.00% | 1 | 4 | 45.45% |
| LLY250117P00500000 | 2024-07-26 9:31AM EDT | 2025-01-17 | 3.00 | 2.00 | 4.00 | +0.73 | +32.16% | 3 | 1,408 | 42.21% |
| LLY250221P00500000 | 2024-07-09 3:48PM EDT | 2025-02-21 | 1.31 | 1.78 | 7.55 | 0.00 | - | - | 10 | 44.42% |
| LLY250321P00500000 | 2024-07-25 10:13AM EDT | 2025-03-21 | 5.00 | 3.70 | 8.75 | 0.00 | - | 10 | 120 | 43.28% |
| LLY250620P00500000 | 2024-07-26 3:05PM EDT | 2025-06-20 | 8.47 | 8.10 | 9.95 | +1.77 | +26.42% | 2 | 136 | 38.06% |
| LLY251219P00500000 | 2024-07-26 1:17PM EDT | 2025-12-19 | 13.55 | 12.80 | 18.20 | +1.55 | +12.92% | 2 | 147 | 36.35% |
| LLY260116P00500000 | 2024-07-26 2:22PM EDT | 2026-01-16 | 14.90 | 14.30 | 16.00 | -0.10 | -0.67% | 1 | 190 | 34.01% |
| LLY261218P00500000 | 2024-07-26 3:35PM EDT | 2026-12-18 | 25.00 | 20.80 | 27.65 | +3.00 | +13.64% | 2 | 41 | 32.00% |
© 2024 Yahoo. All rights reserved.