Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,206.83 +753.05 (+1.31%) CMC Crypto 200
1,263.26 -7.48 (-0.59%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00600000 | 2024-04-30 10:24AM EDT | 2024-05-03 | 186.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LLY240517C00600000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 138.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240621C00600000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 186.47 | 0.00 | 0.00 | 0.00 | - | 9 | 477 | 0.00% |
| LLY240719C00600000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 185.98 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| LLY240816C00600000 | 2024-03-14 3:27PM EDT | 2024-08-16 | 180.50 | 168.30 | 172.10 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00600000 | 2024-04-30 9:46AM EDT | 2024-09-20 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| LLY241018C00600000 | 2024-05-01 9:51AM EDT | 2024-10-18 | 197.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| LLY250117C00600000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 209.92 | 0.00 | 0.00 | 0.00 | - | 4 | 808 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY251219C00600000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 213.77 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| LLY260116C00600000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 261.30 | 0.00 | 0.00 | 0.00 | - | 20 | 192 | 0.00% |
| LLY261218C00600000 | 2024-04-30 12:30PM EDT | 2026-12-18 | 287.00 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00600000 | 2024-05-01 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 50.00% |
| LLY240510P00600000 | 2024-04-30 10:58AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| LLY240517P00600000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 25.00% |
| LLY240531P00600000 | 2024-04-30 12:34PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| LLY240621P00600000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 864 | 12.50% |
| LLY240719P00600000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1,262 | 12.50% |
| LLY240816P00600000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| LLY240920P00600000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 6.25% |
| LLY241018P00600000 | 2024-04-30 12:47PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 6.25% |
| LLY250117P00600000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 850 | 6.25% |
| LLY250321P00600000 | 2024-04-30 10:06AM EDT | 2025-03-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 6.25% |
| LLY250620P00600000 | 2024-04-30 11:16AM EDT | 2025-06-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| LLY251219P00600000 | 2024-04-30 2:27PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| LLY260116P00600000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 401 | 3.13% |
| LLY261218P00600000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 54.21 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
© 2024 Yahoo. All rights reserved.