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
58,728.65 +1,060.80 (+1.84%) CMC Crypto 200
1,264.72 -6.02 (-0.47%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-01 12:23PM EDT | 2024-05-17 | 157.31 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 160.95 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
| LLY240719C00620000 | 2024-04-05 3:53PM EDT | 2024-07-19 | 178.24 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 172.76 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| LLY250117C00620000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 192.86 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00620000 | 2024-04-29 12:42PM EDT | 2025-12-19 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 37.73% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 38.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00620000 | 2024-05-01 3:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 50.00% |
| LLY240510P00620000 | 2024-05-01 12:10PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| LLY240517P00620000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 239 | 25.00% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LLY240621P00620000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 288 | 12.50% |
| LLY240719P00620000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| LLY240816P00620000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 5.01 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 6.25% |
| LLY240920P00620000 | 2024-04-29 11:30AM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| LLY241018P00620000 | 2024-04-30 10:53AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
| LLY250117P00620000 | 2024-04-30 2:25PM EDT | 2025-01-17 | 16.26 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 6.25% |
| LLY250321P00620000 | 2024-04-30 9:32AM EDT | 2025-03-21 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| LLY250620P00620000 | 2024-04-29 3:57PM EDT | 2025-06-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 3.13% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 30.87% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 3.13% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. All rights reserved.