Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,318.78 +26.09 (+0.79%) Nikkei
38,161.51 -112.54 (-0.29%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,030.39 -3,241.87 (-5.38%) CMC Crypto 200
1,265.46 -73.60 (-5.50%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00710000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 71.00 | 64.20 | 70.05 | +6.15 | +9.48% | 4 | 28 | 63.53% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 72.00 | 64.50 | 72.15 | -8.00 | -10.00% | 3 | 11 | 56.66% |
| LLY240517C00710000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 72.00 | 67.40 | 71.60 | -0.28 | -0.39% | 2 | 128 | 40.99% |
| LLY240531C00710000 | 2024-04-30 10:06AM EDT | 2024-05-31 | 86.00 | 70.25 | 74.20 | 0.00 | - | 2 | 1 | 34.83% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 72.15 | 76.65 | 0.00 | - | 1 | 11 | 35.10% |
| LLY240621C00710000 | 2024-04-30 1:30PM EDT | 2024-06-21 | 81.53 | 77.05 | 80.00 | 0.00 | - | 13 | 346 | 33.92% |
| LLY240719C00710000 | 2024-05-01 12:47PM EDT | 2024-07-19 | 85.67 | 84.85 | 87.40 | -12.83 | -13.03% | 1 | 77 | 33.84% |
| LLY240816C00710000 | 2024-04-15 10:23AM EDT | 2024-08-16 | 93.75 | 94.65 | 97.65 | 0.00 | - | 1 | 1 | 36.38% |
| LLY240920C00710000 | 2024-04-30 12:25PM EDT | 2024-09-20 | 104.50 | 101.85 | 105.35 | 0.00 | - | 1 | 136 | 36.17% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00710000 | 2024-04-25 12:29PM EDT | 2025-01-17 | 99.75 | 128.80 | 133.80 | 0.00 | - | 1 | 183 | 38.78% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 137.60 | 145.25 | 0.00 | - | 4 | 16 | 39.11% |
| LLY251219C00710000 | 2024-04-09 11:20AM EDT | 2025-12-19 | 177.55 | 180.00 | 188.00 | 0.00 | - | 1 | 23 | 40.62% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 184.00 | 193.00 | 0.00 | - | 1 | 13 | 41.05% |
| LLY261218C00710000 | 2024-03-18 11:38AM EDT | 2026-12-18 | 217.99 | 204.00 | 210.35 | 0.00 | - | 1 | 0 | 36.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00710000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 50 | 332 | 50.59% |
| LLY240510P00710000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.38 | 0.19 | 0.74 | -0.26 | -40.62% | 9 | 139 | 33.86% |
| LLY240517P00710000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 1.17 | 1.07 | 1.41 | -0.38 | -24.52% | 116 | 517 | 29.13% |
| LLY240524P00710000 | 2024-04-30 11:32AM EDT | 2024-05-24 | 2.80 | 1.59 | 2.64 | 0.00 | - | 3 | 8 | 28.46% |
| LLY240531P00710000 | 2024-04-30 12:55PM EDT | 2024-05-31 | 4.36 | 2.77 | 3.80 | 0.00 | - | 4 | 18 | 27.70% |
| LLY240607P00710000 | 2024-05-01 2:41PM EDT | 2024-06-07 | 4.55 | 3.70 | 5.20 | -0.45 | -9.00% | 14 | 389 | 27.59% |
| LLY240621P00710000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 6.95 | 6.70 | 8.05 | -1.03 | -12.91% | 39 | 458 | 27.53% |
| LLY240719P00710000 | 2024-04-30 11:10AM EDT | 2024-07-19 | 13.10 | 11.20 | 12.20 | 0.00 | - | 11 | 141 | 26.27% |
| LLY240816P00710000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 19.20 | 18.75 | 19.75 | 0.00 | - | 96 | 150 | 28.42% |
| LLY240920P00710000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 23.93 | 22.75 | 25.05 | -21.17 | -46.94% | 1 | 88 | 28.02% |
| LLY241018P00710000 | 2024-05-01 2:20PM EDT | 2024-10-18 | 27.95 | 26.00 | 27.75 | -16.95 | -37.75% | 5 | 37 | 27.13% |
| LLY250117P00710000 | 2024-04-30 9:57AM EDT | 2025-01-17 | 37.38 | 39.10 | 41.10 | 0.00 | - | 2 | 46 | 27.78% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 44.95 | 48.35 | 0.00 | - | 2 | 6 | 27.73% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 52.65 | 58.55 | 0.00 | - | 7 | 7 | 27.94% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 29.67% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 72.55 | 69.15 | 74.45 | -18.90 | -20.67% | 1 | 17 | 27.09% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 27.20% |
© 2024 Yahoo. All rights reserved.