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
57,692.65 +437.71 (+0.76%) CMC Crypto 200
1,248.54 -22.21 (-1.75%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 2024-05-03 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00640000 | 2024-05-01 2:00PM EDT | 2024-05-17 | 136.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240621C00640000 | 2024-05-01 12:35PM EDT | 2024-06-21 | 141.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00640000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 149.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240920C00640000 | 2024-04-29 3:58PM EDT | 2024-09-20 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00640000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 158.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00640000 | 2024-04-30 9:31AM EDT | 2025-01-17 | 182.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 192.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 38.87% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 46.05% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00640000 | 2024-05-01 2:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| LLY240510P00640000 | 2024-04-30 11:49AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240517P00640000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY240524P00640000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531P00640000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240621P00640000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240719P00640000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240816P00640000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920P00640000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00640000 | 2024-04-30 10:47AM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117P00640000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LLY260116P00640000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.