Singapore markets close in 14 minutes
Straits Times Index
3,293.11 +0.42 (+0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,152.75 +31.51 (+0.39%) Bitcoin USD
57,810.70 +1,020.97 (+1.80%) CMC Crypto 200
1,268.92 -1.82 (-0.14%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240621C00560000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 217.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 46.09% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 54.36% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00560000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 256.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00560000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 253.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 38.74% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 307.00 | 315.00 | 0.00 | - | 1 | 7 | 44.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LLY240517P00560000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240621P00560000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240719P00560000 | 2024-04-30 9:49AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00560000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00560000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00560000 | 2024-05-01 2:21PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250321P00560000 | 2024-04-19 3:02PM EDT | 2025-03-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 33.07% |
| LLY260116P00560000 | 2024-04-30 3:29PM EDT | 2026-01-16 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 29.65% |
© 2024 Yahoo. All rights reserved.