Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,929.15 -2,489.87 (-4.12%) CMC Crypto 200
1,269.64 -69.42 (-5.18%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-05-01 2:00PM EDT | 2024-05-17 | 146.58 | 145.30 | 150.35 | +44.94 | +44.21% | 6 | 80 | 53.15% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 146.80 | 150.80 | 0.00 | - | 1 | 1 | 52.03% |
| LLY240621C00630000 | 2024-04-30 10:31AM EDT | 2024-06-21 | 165.68 | 150.25 | 153.55 | 0.00 | - | 1 | 252 | 46.16% |
| LLY240719C00630000 | 2024-04-30 10:45AM EDT | 2024-07-19 | 159.03 | 154.50 | 157.25 | -4.87 | -2.97% | 7 | 158 | 42.55% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 159.20 | 163.25 | 0.00 | - | 1 | 11 | 42.98% |
| LLY240920C00630000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 164.03 | 165.10 | 168.45 | +2.24 | +1.38% | 1 | 277 | 41.64% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 169.15 | 173.25 | 0.00 | - | 2 | 3 | 41.49% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 2025-01-17 | 184.00 | 183.85 | 190.40 | 0.00 | - | 14 | 235 | 42.61% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 192.05 | 199.00 | 0.00 | - | 1 | 1 | 42.13% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 44.71% |
| LLY260116C00630000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 247.80 | 232.00 | 241.00 | 0.00 | - | 1 | 50 | 43.39% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 2026-12-18 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 42.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00630000 | 2024-05-01 12:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 265 | 73.44% |
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.72 | 0.00 | - | 1 | 3 | 58.45% |
| LLY240517P00630000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.32 | +0.02 | +10.00% | 19 | 514 | 43.99% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 2024-05-24 | 2.50 | 0.11 | 1.18 | 0.00 | - | 3 | 4 | 45.51% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 0.83 | 0.06 | 1.46 | 0.00 | - | 4 | 5 | 41.66% |
| LLY240621P00630000 | 2024-05-01 10:53AM EDT | 2024-06-21 | 1.29 | 0.86 | 1.76 | +0.17 | +15.18% | 5 | 153 | 33.36% |
| LLY240719P00630000 | 2024-05-01 11:25AM EDT | 2024-07-19 | 2.71 | 2.01 | 2.88 | -0.24 | -8.14% | 2 | 144 | 29.88% |
| LLY240816P00630000 | 2024-04-30 11:44AM EDT | 2024-08-16 | 6.17 | 4.80 | 6.55 | 0.00 | - | 12 | 107 | 31.70% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 19.00 | 7.55 | 8.50 | 0.00 | - | 2 | 54 | 29.76% |
| LLY241018P00630000 | 2024-04-30 12:26PM EDT | 2024-10-18 | 11.00 | 9.00 | 11.10 | +0.30 | +2.80% | 1 | 117 | 29.66% |
| LLY250117P00630000 | 2024-05-01 1:14PM EDT | 2025-01-17 | 19.76 | 17.40 | 19.75 | +1.69 | +9.35% | 7 | 316 | 29.62% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 36.90 | 21.90 | 25.50 | 0.00 | - | 1 | 2 | 29.61% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 35.38% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 40.05 | 46.85 | 0.00 | - | 7 | 7 | 29.30% |
| LLY260116P00630000 | 2024-04-30 10:07AM EDT | 2026-01-16 | 43.00 | 43.00 | 47.00 | 0.00 | - | 1 | 22 | 28.69% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 31.02% |
© 2024 Yahoo. All rights reserved.