Singapore markets closed
Straits Times Index
3,295.72 +3.03 (+0.09%) 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
57,800.02 +710.95 (+1.25%) CMC Crypto 200
1,267.45 -3.30 (-0.26%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00670000 | 2024-04-30 1:31PM EDT | 2024-05-03 | 109.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517C00670000 | 2024-05-01 10:31AM EDT | 2024-05-17 | 107.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240531C00670000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 72.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00670000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 122.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 89.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00670000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00670000 | 2024-04-30 10:32AM EDT | 2025-01-17 | 167.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00670000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 162.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 38.15% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 40.74% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 42.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00670000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LLY240510P00670000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LLY240517P00670000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LLY240524P00670000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240531P00670000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240607P00670000 | 2024-05-01 9:56AM EDT | 2024-06-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00670000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 2.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LLY240719P00670000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 5.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240816P00670000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240920P00670000 | 2024-05-01 12:36PM EDT | 2024-09-20 | 14.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00670000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 16.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY250117P00670000 | 2024-04-30 10:15AM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00670000 | 2024-04-11 10:18AM EDT | 2025-03-21 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 30.13% |
| LLY260116P00670000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 74.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.