Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,302.00 +9.31 (+0.28%) Nikkei
38,191.31 -82.74 (-0.22%) Hang Seng
17,913.56 +150.53 (+0.85%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,316.20 -2,248.67 (-3.78%) CMC Crypto 200
1,253.32 -85.74 (-6.40%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 159.45 | 195.15 | 200.15 | 0.00 | - | 1 | 399 | 70.61% |
| LLY240621C00580000 | 2024-04-30 11:57AM EDT | 2024-06-21 | 196.15 | 199.10 | 202.05 | 0.00 | - | 54 | 859 | 52.09% |
| LLY240719C00580000 | 2024-04-29 12:58PM EDT | 2024-07-19 | 163.35 | 202.40 | 205.45 | 0.00 | - | 4 | 8 | 51.60% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 2024-08-16 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 0.00% |
| LLY240920C00580000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 190.80 | 209.35 | 213.10 | 0.00 | - | 1 | 33 | 46.94% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 213.00 | 216.95 | 0.00 | - | 1 | 1 | 46.28% |
| LLY250117C00580000 | 2024-04-25 11:41AM EDT | 2025-01-17 | 182.54 | 224.10 | 230.85 | 0.00 | - | 3 | 522 | 46.15% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 242.00 | 251.00 | 0.00 | - | 1 | 3 | 45.64% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 263.00 | 271.00 | 0.00 | - | 2 | 101 | 45.09% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 266.00 | 275.00 | 0.00 | - | 2 | 40 | 45.42% |
| LLY261218C00580000 | 2024-04-18 10:47AM EDT | 2026-12-18 | 279.30 | 295.00 | 304.00 | 0.00 | - | 1 | 7 | 44.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-04-30 10:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 109 | 51.86% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 2024-05-24 | 1.19 | 0.11 | 1.01 | 0.00 | - | - | 1 | 54.81% |
| LLY240621P00580000 | 2024-05-01 11:12AM EDT | 2024-06-21 | 0.55 | 0.40 | 1.35 | -0.91 | -62.33% | 1 | 619 | 42.36% |
| LLY240719P00580000 | 2024-04-30 10:23AM EDT | 2024-07-19 | 1.50 | 0.84 | 1.23 | 0.00 | - | 1 | 95 | 33.48% |
| LLY240816P00580000 | 2024-05-01 2:05PM EDT | 2024-08-16 | 2.54 | 1.56 | 3.00 | +0.04 | +1.60% | 1 | 22 | 34.11% |
| LLY240920P00580000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 3.75 | 3.50 | 4.20 | -1.62 | -30.17% | 1 | 33 | 31.92% |
| LLY241018P00580000 | 2024-04-30 3:52PM EDT | 2024-10-18 | 5.00 | 4.15 | 5.50 | 0.00 | - | 6 | 91 | 31.13% |
| LLY250117P00580000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 10.40 | 10.05 | 11.55 | 0.00 | - | 2 | 601 | 30.90% |
| LLY250321P00580000 | 2024-04-30 12:39PM EDT | 2025-03-21 | 15.60 | 13.75 | 16.10 | 0.00 | - | 1 | 51 | 30.93% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.60 | 17.60 | 23.25 | 0.00 | - | 3 | 10 | 31.26% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 32.72% |
| LLY260116P00580000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 43.85 | 30.20 | 34.20 | 0.00 | - | 2 | 123 | 29.88% |
| LLY261218P00580000 | 2024-05-01 9:57AM EDT | 2026-12-18 | 47.80 | 42.00 | 50.95 | +0.19 | +0.40% | 1 | 106 | 29.08% |
© 2024 Yahoo. All rights reserved.