Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,304.76 +12.07 (+0.37%) Nikkei
38,275.77 +1.72 (+0.00%) Hang Seng
18,010.81 +247.78 (+1.39%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,222.04 -2,629.52 (-4.39%) CMC Crypto 200
1,255.81 -83.25 (-6.22%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-04-29 2:18PM EDT | 2024-05-17 | 145.58 | 185.20 | 190.20 | 0.00 | - | 1 | 9 | 67.63% |
| LLY240621C00590000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 143.75 | 189.30 | 192.25 | 0.00 | - | 1 | 256 | 50.21% |
| LLY240719C00590000 | 2024-03-01 4:44PM EDT | 2024-07-19 | 205.99 | 196.20 | 203.65 | 0.00 | - | 2 | 159 | 56.04% |
| LLY240816C00590000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 151.13 | 196.00 | 200.15 | 0.00 | - | - | 1 | 48.42% |
| LLY240920C00590000 | 2024-04-10 9:30AM EDT | 2024-09-20 | 183.52 | 200.20 | 203.95 | 0.00 | - | 1 | 46 | 45.80% |
| LLY250117C00590000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 219.00 | 216.70 | 221.50 | +33.85 | +18.28% | 8 | 178 | 44.81% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 218.10 | 223.00 | 231.00 | 0.00 | - | - | 1 | 45.03% |
| LLY251219C00590000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 220.27 | 256.00 | 264.00 | 0.00 | - | 20 | 90 | 44.69% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 38.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00590000 | 2024-04-29 2:19PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 75 | 68 | 109.38% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.71 | 0.00 | - | 8 | 25 | 77.98% |
| LLY240517P00590000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.70 | 0.00 | - | 37 | 101 | 58.94% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 1.03 | -0.41 | -36.94% | 2 | 1 | 51.37% |
| LLY240621P00590000 | 2024-05-01 9:52AM EDT | 2024-06-21 | 0.78 | 0.29 | 1.30 | -0.18 | -18.75% | 3 | 130 | 39.97% |
| LLY240719P00590000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 1.58 | 0.53 | 1.37 | 0.00 | - | 1 | 100 | 32.42% |
| LLY240816P00590000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 3.04 | 2.03 | 3.40 | -3.91 | -56.26% | 3 | 21 | 33.37% |
| LLY240920P00590000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 5.05 | 4.10 | 4.85 | -2.02 | -28.57% | 9 | 412 | 31.48% |
| LLY250117P00590000 | 2024-05-01 2:13PM EDT | 2025-01-17 | 12.75 | 11.10 | 12.75 | -0.05 | -0.39% | 19 | 633 | 30.52% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 19.60 | 24.05 | 0.00 | - | 3 | 12 | 30.43% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 31.45 | 36.25 | 0.00 | - | 1 | 5 | 30.22% |
| LLY260116P00590000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 46.95 | 32.55 | 36.40 | 0.00 | - | 2 | 59 | 29.59% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 45.00 | 53.90 | 0.00 | - | 2 | 21 | 28.90% |
© 2024 Yahoo. All rights reserved.