Singapore markets open in 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,087.88 -2,401.68 (-3.97%) CMC Crypto 200
1,278.20 -60.87 (-4.55%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 2024-05-17 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 156.44% |
| LLY240621C00530000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 255.00 | 248.45 | 251.70 | 0.00 | - | 1 | 41 | 63.04% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-03-04 4:01PM EDT | 2024-09-20 | 281.10 | 258.70 | 266.45 | 0.00 | - | 10 | 34 | 56.47% |
| LLY250117C00530000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 267.00 | 267.55 | 274.10 | 0.00 | - | 1 | 1,337 | 50.46% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 49.52% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 298.00 | 308.00 | 0.00 | - | 10 | 3 | 47.53% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 48.18% |
| LLY261218C00530000 | 2024-04-29 11:22AM EDT | 2026-12-18 | 295.57 | 327.00 | 336.00 | 0.00 | - | 20 | 23 | 45.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00530000 | 2024-04-30 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 150.00% |
| LLY240517P00530000 | 2024-04-30 9:48AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 145 | 75.49% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.96 | 0.00 | - | 1 | 1 | 68.07% |
| LLY240621P00530000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 0.95 | 0.13 | 1.11 | 0.00 | - | 2 | 343 | 51.69% |
| LLY240719P00530000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.51 | 0.22 | 0.77 | -0.09 | -15.00% | 1 | 39 | 39.26% |
| LLY240920P00530000 | 2024-04-29 3:18PM EDT | 2024-09-20 | 4.34 | 0.94 | 2.98 | 0.00 | - | 1 | 46 | 36.96% |
| LLY250117P00530000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 5.95 | 5.75 | 6.45 | 0.00 | - | 39 | 1,982 | 32.38% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 35.71% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 34.49% |
| LLY260116P00530000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 22.60 | 21.30 | 24.30 | 0.00 | - | 1 | 35 | 31.21% |
| LLY261218P00530000 | 2024-03-25 10:00AM EDT | 2026-12-18 | 36.79 | 38.05 | 43.15 | 0.00 | - | 3 | 3 | 31.77% |
© 2024 Yahoo. All rights reserved.