Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,054.41 +36.02 (+0.72%) Dow
38,141.52 +238.23 (+0.63%) Nasdaq
15,752.90 +147.41 (+0.94%) Bitcoin USD
58,741.98 +1,089.94 (+1.89%) CMC Crypto 200
1,262.98 -7.77 (-0.61%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:740.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00740000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 37.49 | 0.00 | 0.00 | 0.00 | - | 342 | 281 | 0.00% |
| LLY240510C00740000 | 2024-05-01 9:55AM EDT | 2024-05-10 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| LLY240517C00740000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 43.32 | 0.00 | 0.00 | 0.00 | - | 18 | 877 | 0.00% |
| LLY240524C00740000 | 2024-04-30 1:20PM EDT | 2024-05-24 | 48.99 | 0.00 | 0.00 | 0.00 | - | 31 | 18 | 0.00% |
| LLY240531C00740000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LLY240607C00740000 | 2024-04-30 12:27PM EDT | 2024-06-07 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| LLY240621C00740000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 31 | 510 | 0.00% |
| LLY240719C00740000 | 2024-05-01 10:56AM EDT | 2024-07-19 | 63.81 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| LLY240816C00740000 | 2024-04-30 12:02PM EDT | 2024-08-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| LLY240920C00740000 | 2024-05-01 3:16PM EDT | 2024-09-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| LLY241018C00740000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 91.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY250117C00740000 | 2024-04-30 1:58PM EDT | 2025-01-17 | 115.25 | 0.00 | 0.00 | 0.00 | - | 21 | 190 | 0.00% |
| LLY250321C00740000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY250620C00740000 | 2024-04-29 3:27PM EDT | 2025-06-20 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| LLY260116C00740000 | 2024-04-30 10:41AM EDT | 2026-01-16 | 177.20 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| LLY261218C00740000 | 2024-05-01 9:52AM EDT | 2026-12-18 | 211.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00740000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 201 | 807 | 12.50% |
| LLY240510P00740000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 187 | 203 | 6.25% |
| LLY240517P00740000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 97 | 552 | 6.25% |
| LLY240524P00740000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 3.13% |
| LLY240531P00740000 | 2024-05-01 2:14PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 3.13% |
| LLY240621P00740000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 41 | 251 | 3.13% |
| LLY240719P00740000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 1.56% |
| LLY240816P00740000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 32 | 73 | 1.56% |
| LLY240920P00740000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 102 | 953 | 1.56% |
| LLY241018P00740000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 1.56% |
| LLY250117P00740000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 11 | 373 | 1.56% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 28.87% |
| LLY260116P00740000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 101.16 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 26.79% |
© 2024 Yahoo. All rights reserved.