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
57,768.01 +687.82 (+1.21%) CMC Crypto 200
1,247.84 -22.91 (-1.80%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00680000 | 2024-04-30 9:53AM EDT | 2024-05-03 | 109.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 2024-05-10 | 105.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00680000 | 2024-05-01 10:31AM EDT | 2024-05-17 | 97.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240621C00680000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 105.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00680000 | 2024-04-30 11:59AM EDT | 2024-07-19 | 107.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00680000 | 2024-04-29 9:34AM EDT | 2024-09-20 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00680000 | 2024-04-29 11:39AM EDT | 2024-10-18 | 99.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00680000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 151.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00680000 | 2024-04-01 9:49AM EDT | 2026-01-16 | 198.20 | 201.00 | 207.70 | 0.00 | - | 1 | 46 | 41.18% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00680000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY240510P00680000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LLY240517P00680000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| LLY240524P00680000 | 2024-05-01 1:04PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240531P00680000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LLY240607P00680000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240621P00680000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY240719P00680000 | 2024-05-01 2:47PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| LLY240816P00680000 | 2024-04-30 11:25AM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00680000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY241018P00680000 | 2024-04-30 3:42PM EDT | 2024-10-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250117P00680000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 2025-03-21 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 29.19% |
| LLY260116P00680000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218P00680000 | 2024-04-30 9:57AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.