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
60,879.78 -2,017.43 (-3.21%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 253.50 | 248.35 | 253.55 | +35.81 | +16.45% | 5 | 8 | 141.77% |
| LLY240621C00510000 | 2024-05-10 2:18PM EDT | 2024-06-21 | 256.00 | 250.70 | 254.10 | -0.05 | -0.02% | 11 | 83 | 67.80% |
| LLY240719C00510000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 224.06 | 253.20 | 256.25 | 0.00 | - | 1 | 7 | 60.43% |
| LLY240920C00510000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 247.46 | 258.45 | 261.45 | 0.00 | - | 2 | 32 | 52.82% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 269.85 | 273.55 | 0.00 | - | 1 | 55 | 50.47% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 273.00 | 282.00 | 0.00 | - | - | 0 | 50.75% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 281.00 | 290.00 | 0.00 | - | 1 | 1 | 49.06% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 50.41% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 38.07% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 38.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00510000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 84.38% |
| LLY240621P00510000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.46 | -0.12 | -60.00% | 4 | 201 | 52.17% |
| LLY240719P00510000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 196 | 36.48% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.69 | 1.89 | 0.00 | - | 1 | 359 | 36.48% |
| LLY250117P00510000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 5.00 | 4.55 | 5.55 | 0.00 | - | 2 | 229 | 33.07% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 5.65 | 9.10 | 0.00 | - | 1 | 2 | 33.51% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 8.05 | 12.85 | 0.00 | - | 1 | 2 | 32.57% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 17.65 | 22.05 | 0.00 | - | 2 | 52 | 32.29% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 34.22% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 30.84% |
© 2024 Yahoo. All rights reserved.