Singapore markets close in 3 hours 58 minutes
Straits Times Index
3,301.44 +8.75 (+0.27%) Nikkei
38,239.52 -34.53 (-0.09%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,327.97 -2,899.51 (-4.81%) CMC Crypto 200
1,260.80 -78.27 (-5.84%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00750000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 24.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| LLY240510C00750000 | 2024-05-01 12:02PM EDT | 2024-05-10 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240517C00750000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LLY240524C00750000 | 2024-04-30 1:04PM EDT | 2024-05-24 | 40.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240531C00750000 | 2024-04-30 2:17PM EDT | 2024-05-31 | 44.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LLY240621C00750000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 50.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240719C00750000 | 2024-05-01 3:33PM EDT | 2024-07-19 | 59.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240816C00750000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 72.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240920C00750000 | 2024-05-01 3:10PM EDT | 2024-09-20 | 79.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018C00750000 | 2024-04-30 1:37PM EDT | 2024-10-18 | 85.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250117C00750000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 107.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250321C00750000 | 2024-05-01 10:14AM EDT | 2025-03-21 | 115.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00750000 | 2024-04-30 2:27PM EDT | 2025-06-20 | 140.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY251219C00750000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY260116C00750000 | 2024-04-30 9:32AM EDT | 2026-01-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00750000 | 2024-04-30 2:32PM EDT | 2026-12-18 | 209.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00750000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| LLY240510P00750000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| LLY240517P00750000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 6.76 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| LLY240524P00750000 | 2024-05-01 2:47PM EDT | 2024-05-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240531P00750000 | 2024-05-01 11:05AM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240607P00750000 | 2024-04-30 2:31PM EDT | 2024-06-07 | 13.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240621P00750000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LLY240719P00750000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LLY240816P00750000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LLY240920P00750000 | 2024-05-01 12:06PM EDT | 2024-09-20 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241018P00750000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250117P00750000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250321P00750000 | 2024-04-30 10:23AM EDT | 2025-03-21 | 58.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 91.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY260116P00750000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 84.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY261218P00750000 | 2024-04-30 3:28PM EDT | 2026-12-18 | 105.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.