Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,055.46 +37.07 (+0.74%) Dow
38,130.22 +226.93 (+0.60%) Nasdaq
15,760.60 +155.12 (+0.99%) Bitcoin USD
58,741.98 +1,089.94 (+1.89%) CMC Crypto 200
1,262.98 -7.77 (-0.61%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 179.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240621C00550000 | 2024-04-30 12:12PM EDT | 2024-06-21 | 226.35 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| LLY240719C00550000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 180.72 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00550000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 199.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY250117C00550000 | 2024-04-30 10:06AM EDT | 2025-01-17 | 265.80 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 0.00% |
| LLY251219C00550000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 260.08 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| LLY260116C00550000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 33.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00550000 | 2024-04-30 3:06PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LLY240621P00550000 | 2024-05-01 2:24PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 402 | 12.50% |
| LLY240719P00550000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 12.50% |
| LLY240816P00550000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| LLY240920P00550000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| LLY250117P00550000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,630 | 6.25% |
| LLY250321P00550000 | 2024-05-01 1:31PM EDT | 2025-03-21 | 11.29 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| LLY251219P00550000 | 2024-04-23 3:25PM EDT | 2025-12-19 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| LLY260116P00550000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 26.84 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 6.25% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
© 2024 Yahoo. All rights reserved.