Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) 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
57,707.71 +454.25 (+0.79%) CMC Crypto 200
1,266.50 -4.24 (-0.33%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 2024-05-10 | 215.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00570000 | 2024-04-30 9:34AM EDT | 2024-05-17 | 219.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00570000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 225.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 59.84% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 37.36% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 38.89% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 46.01% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00570000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240517P00570000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240621P00570000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240719P00570000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240816P00570000 | 2024-04-30 1:21PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240920P00570000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00570000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00570000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00570000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 44.86 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.