Singapore markets close in 4 hours 20 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,244.57 -29.48 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,446.65 -2,778.87 (-4.61%) CMC Crypto 200
1,261.83 -77.23 (-5.77%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00650000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 128.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00650000 | 2024-04-12 9:31AM EDT | 2024-05-10 | 112.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00650000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 120.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00650000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 144.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00650000 | 2024-05-01 9:38AM EDT | 2024-07-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00650000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 151.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00650000 | 2024-05-01 3:13PM EDT | 2024-09-20 | 152.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00650000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 172.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00650000 | 2024-05-01 11:20AM EDT | 2026-01-16 | 221.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00650000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LLY240510P00650000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240517P00650000 | 2024-05-01 1:05PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240531P00650000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| LLY240607P00650000 | 2024-04-26 9:53AM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240621P00650000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY240719P00650000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240816P00650000 | 2024-04-30 10:34AM EDT | 2024-08-16 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920P00650000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY241018P00650000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250117P00650000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00650000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00650000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 30.26% |
| LLY260116P00650000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00650000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 67.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.