Singapore markets closed
Straits Times Index
3,294.08 +1.39 (+0.04%) 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
57,733.31 +239.20 (+0.42%) CMC Crypto 200
1,268.93 -1.81 (-0.14%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:760.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00760000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 17.85 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| LLY240510C00760000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 22.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY240517C00760000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 27.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY240524C00760000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240531C00760000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 34.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240621C00760000 | 2024-05-01 2:26PM EDT | 2024-06-21 | 42.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00760000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 54.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240816C00760000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 66.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LLY240920C00760000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00760000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY250117C00760000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 102.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00760000 | 2024-04-30 10:04AM EDT | 2025-03-21 | 123.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00760000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00760000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.58 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| LLY240510P00760000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 5.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY240517P00760000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| LLY240524P00760000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 12.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| LLY240531P00760000 | 2024-05-01 10:55AM EDT | 2024-05-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240621P00760000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY240719P00760000 | 2024-05-01 2:37PM EDT | 2024-07-19 | 27.63 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| LLY240816P00760000 | 2024-04-30 2:12PM EDT | 2024-08-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY240920P00760000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241018P00760000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 73.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY250117P00760000 | 2024-05-01 1:07PM EDT | 2025-01-17 | 62.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY250321P00760000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 89.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| LLY250620P00760000 | 2024-04-25 1:27PM EDT | 2025-06-20 | 99.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 28.53% |
| LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY261218P00760000 | 2024-04-30 12:39PM EDT | 2026-12-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.