Singapore markets close in 5 hours 10 minutes
Straits Times Index
3,304.75 +12.06 (+0.37%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,111.62 +348.59 (+1.96%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,371.58 -2,709.29 (-4.51%) CMC Crypto 200
1,263.61 -75.46 (-5.63%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00700000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 81.05 | 75.30 | 79.80 | +7.04 | +9.51% | 73 | 142 | 82.18% |
| LLY240510C00700000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 78.24 | 74.30 | 82.05 | -2.76 | -3.41% | 32 | 13 | 62.24% |
| LLY240517C00700000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 81.51 | 77.10 | 81.30 | -2.49 | -2.96% | 17 | 271 | 44.47% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 49.99 | 77.75 | 82.60 | 0.00 | - | 3 | 11 | 40.22% |
| LLY240531C00700000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 84.78 | 79.30 | 83.45 | -5.22 | -5.80% | 3 | 24 | 36.89% |
| LLY240607C00700000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 85.77 | 81.75 | 85.40 | +3.02 | +3.65% | 4 | 15 | 36.46% |
| LLY240621C00700000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 85.15 | 85.40 | 88.30 | -3.85 | -4.33% | 6 | 508 | 34.83% |
| LLY240719C00700000 | 2024-04-30 1:28PM EDT | 2024-07-19 | 97.90 | 92.45 | 95.35 | 0.00 | - | 410 | 262 | 34.66% |
| LLY240816C00700000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 70.00 | 101.25 | 105.00 | 0.00 | - | 1 | 177 | 36.97% |
| LLY240920C00700000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 124.00 | 108.85 | 112.55 | 0.00 | - | 2 | 188 | 36.75% |
| LLY241018C00700000 | 2024-05-01 11:24AM EDT | 2024-10-18 | 115.00 | 114.90 | 118.70 | +5.50 | +5.02% | 2 | 24 | 36.97% |
| LLY250117C00700000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 141.15 | 135.45 | 139.65 | +5.50 | +4.05% | 7 | 831 | 38.92% |
| LLY250321C00700000 | 2024-04-15 10:37AM EDT | 2025-03-21 | 143.15 | 144.00 | 152.00 | 0.00 | - | 4 | 9 | 39.66% |
| LLY250620C00700000 | 2024-05-01 12:06PM EDT | 2025-06-20 | 161.05 | 159.05 | 166.55 | +21.05 | +15.04% | 1 | 38 | 39.94% |
| LLY251219C00700000 | 2024-04-25 12:11PM EDT | 2025-12-19 | 155.30 | 186.00 | 194.00 | 0.00 | - | 3 | 98 | 40.98% |
| LLY260116C00700000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 198.49 | 189.05 | 198.00 | 0.00 | - | 4 | 112 | 41.15% |
| LLY261218C00700000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 240.50 | 226.00 | 235.00 | 0.00 | - | 1 | 93 | 41.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00700000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.11 | -0.07 | -70.00% | 355 | 1,984 | 57.03% |
| LLY240510P00700000 | 2024-05-01 12:43PM EDT | 2024-05-10 | 0.33 | 0.12 | 0.80 | -0.23 | -41.07% | 7 | 92 | 38.75% |
| LLY240517P00700000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 0.83 | 0.75 | 1.05 | -0.29 | -25.89% | 224 | 1,039 | 30.68% |
| LLY240524P00700000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.67 | 1.55 | 2.49 | +0.07 | +4.37% | 25 | 31 | 31.26% |
| LLY240531P00700000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 2.63 | 2.02 | 2.91 | -0.48 | -15.43% | 16 | 28 | 28.53% |
| LLY240607P00700000 | 2024-05-01 11:29AM EDT | 2024-06-07 | 4.12 | 2.85 | 4.50 | -13.43 | -76.52% | 1 | 2 | 29.15% |
| LLY240621P00700000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 5.77 | 5.25 | 6.85 | -0.44 | -7.09% | 53 | 560 | 28.52% |
| LLY240719P00700000 | 2024-05-01 12:41PM EDT | 2024-07-19 | 9.90 | 9.15 | 10.20 | +0.15 | +1.54% | 61 | 648 | 26.61% |
| LLY240816P00700000 | 2024-05-01 10:24AM EDT | 2024-08-16 | 17.50 | 15.70 | 17.30 | +1.30 | +8.02% | 10 | 1,512 | 28.78% |
| LLY240920P00700000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 22.00 | 20.00 | 22.85 | +1.24 | +5.97% | 1 | 228 | 28.67% |
| LLY241018P00700000 | 2024-05-01 3:08PM EDT | 2024-10-18 | 23.25 | 23.30 | 25.25 | -2.65 | -10.23% | 35 | 345 | 27.61% |
| LLY250117P00700000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 35.55 | 35.50 | 37.70 | -0.44 | -1.22% | 21 | 760 | 27.97% |
| LLY250321P00700000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 44.35 | 41.70 | 45.70 | -12.55 | -22.06% | 24 | 88 | 28.28% |
| LLY250620P00700000 | 2024-04-30 12:47PM EDT | 2025-06-20 | 53.50 | 49.45 | 54.95 | 0.00 | - | 11 | 229 | 28.18% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 62.70 | 70.40 | 0.00 | - | 1 | 9 | 27.88% |
| LLY260116P00700000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 68.55 | 65.65 | 71.40 | +3.77 | +5.82% | 7 | 143 | 27.52% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 27.26% |
© 2024 Yahoo. All rights reserved.