Singapore markets close in 3 hours 7 minutes
Straits Times Index
3,290.94 -1.75 (-0.05%) Nikkei
38,238.60 -35.45 (-0.09%) Hang Seng
18,179.51 +416.48 (+2.34%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,403.48 -2,534.70 (-4.23%) CMC Crypto 200
1,255.82 -83.25 (-6.22%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00660000 | 2024-04-29 2:40PM EDT | 2024-05-03 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00660000 | 2024-04-30 11:43AM EDT | 2024-05-17 | 114.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240524C00660000 | 2024-04-30 9:33AM EDT | 2024-05-24 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00660000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 89.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00660000 | 2024-04-09 1:54PM EDT | 2024-07-19 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00660000 | 2024-04-19 11:02AM EDT | 2024-09-20 | 112.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 2025-06-20 | 190.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 39.22% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 37.46% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00660000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LLY240510P00660000 | 2024-04-30 3:32PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| LLY240517P00660000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531P00660000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240621P00660000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240719P00660000 | 2024-05-01 2:14PM EDT | 2024-07-19 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240816P00660000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 9.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240920P00660000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241018P00660000 | 2024-04-30 2:07PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250117P00660000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 34.09% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 31.89% |
| LLY260116P00660000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.