Singapore markets close in 1 hour 17 minutes
Straits Times Index
3,288.36 -4.33 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,193.27 +430.24 (+2.42%) FTSE 100
8,137.90 +16.66 (+0.21%) Bitcoin USD
57,694.09 +75.59 (+0.13%) CMC Crypto 200
1,265.84 -4.90 (-0.39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00610000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 126.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 116.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LLY240621C00610000 | 2024-04-30 9:36AM EDT | 2024-06-21 | 179.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00610000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 150.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00610000 | 2024-04-05 9:34AM EDT | 2025-01-17 | 203.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 26.32% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 47.38% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 40.27% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 45.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00610000 | 2024-04-30 10:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LLY240517P00610000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240621P00610000 | 2024-05-01 12:36PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240719P00610000 | 2024-04-30 9:42AM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240816P00610000 | 2024-05-01 10:07AM EDT | 2024-08-16 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00610000 | 2024-04-30 10:30AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018P00610000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117P00610000 | 2024-05-01 2:13PM EDT | 2025-01-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250620P00610000 | 2024-04-11 2:15PM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 33.07% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 28.48% |
© 2024 Yahoo. All rights reserved.