Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,306.54 +13.85 (+0.42%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,156.23 +393.20 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,447.10 -2,673.73 (-4.45%) CMC Crypto 200
1,263.79 -75.27 (-5.62%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00770000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 13.00 | 9.20 | 12.40 | -4.40 | -25.29% | 320 | 619 | 37.68% |
| LLY240510C00770000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 18.81 | 16.10 | 18.85 | -1.54 | -7.57% | 86 | 140 | 31.45% |
| LLY240517C00770000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 21.00 | 19.80 | 22.10 | -5.10 | -19.54% | 112 | 2,007 | 28.69% |
| LLY240524C00770000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 25.50 | 23.65 | 26.40 | -1.30 | -4.85% | 2 | 21 | 29.53% |
| LLY240531C00770000 | 2024-04-30 3:51PM EDT | 2024-05-31 | 31.80 | 26.80 | 29.40 | 0.00 | - | 11 | 29 | 29.27% |
| LLY240607C00770000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 34.10 | 29.85 | 32.85 | 0.00 | - | 2 | 3 | 29.89% |
| LLY240621C00770000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 39.50 | 36.25 | 37.80 | -2.65 | -6.29% | 51 | 2,094 | 29.77% |
| LLY240719C00770000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 47.20 | 44.75 | 47.30 | -3.80 | -7.45% | 20 | 456 | 30.56% |
| LLY240816C00770000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 57.50 | 57.35 | 59.45 | -4.70 | -7.56% | 15 | 191 | 33.57% |
| LLY240920C00770000 | 2024-05-01 1:43PM EDT | 2024-09-20 | 66.37 | 65.55 | 68.40 | -7.63 | -10.31% | 32 | 115 | 33.82% |
| LLY241018C00770000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 72.50 | 72.15 | 75.00 | -2.65 | -3.53% | 7 | 75 | 34.06% |
| LLY250117C00770000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 98.17 | 95.15 | 98.20 | 0.00 | - | 11 | 266 | 36.47% |
| LLY250321C00770000 | 2024-05-01 10:14AM EDT | 2025-03-21 | 104.90 | 104.55 | 111.00 | +17.01 | +19.35% | 1 | 45 | 37.19% |
| LLY250620C00770000 | 2024-04-29 3:58PM EDT | 2025-06-20 | 103.00 | 121.05 | 127.20 | 0.00 | - | 1 | 71 | 37.87% |
| LLY251219C00770000 | 2024-04-29 11:20AM EDT | 2025-12-19 | 129.15 | 149.00 | 157.00 | 0.00 | - | 1 | 24 | 39.33% |
| LLY260116C00770000 | 2024-04-29 1:09PM EDT | 2026-01-16 | 132.60 | 153.05 | 159.95 | 0.00 | - | 5 | 97 | 39.19% |
| LLY261218C00770000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 163.20 | 191.00 | 200.00 | 0.00 | - | 9 | 37 | 39.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00770000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 4.30 | 3.50 | 4.85 | -0.80 | -15.69% | 252 | 273 | 33.99% |
| LLY240510P00770000 | 2024-05-01 12:46PM EDT | 2024-05-10 | 8.00 | 8.45 | 10.15 | -1.60 | -16.67% | 92 | 72 | 27.36% |
| LLY240517P00770000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 13.76 | 12.80 | 14.15 | +0.40 | +2.99% | 132 | 274 | 26.81% |
| LLY240524P00770000 | 2024-05-01 1:21PM EDT | 2024-05-24 | 18.15 | 15.85 | 18.00 | +1.77 | +10.81% | 2 | 8 | 27.39% |
| LLY240621P00770000 | 2024-05-01 11:45AM EDT | 2024-06-21 | 25.94 | 25.40 | 26.25 | -0.21 | -0.80% | 31 | 299 | 25.60% |
| LLY240719P00770000 | 2024-05-01 1:37PM EDT | 2024-07-19 | 32.70 | 31.20 | 32.30 | +1.20 | +3.81% | 9 | 105 | 24.80% |
| LLY240816P00770000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 40.00 | 40.15 | 42.50 | -3.40 | -7.83% | 14 | 55 | 27.45% |
| LLY240920P00770000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 46.14 | 45.30 | 48.10 | +3.79 | +8.95% | 1 | 234 | 26.75% |
| LLY241018P00770000 | 2024-05-01 2:13PM EDT | 2024-10-18 | 51.20 | 49.20 | 52.25 | +5.35 | +11.67% | 4 | 134 | 26.43% |
| LLY250117P00770000 | 2024-05-01 3:17PM EDT | 2025-01-17 | 62.75 | 63.25 | 65.65 | -0.16 | -0.25% | 18 | 202 | 26.50% |
| LLY250321P00770000 | 2024-04-30 12:00PM EDT | 2025-03-21 | 73.75 | 69.05 | 73.60 | 0.00 | - | 6 | 6 | 26.55% |
| LLY250620P00770000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 94.80 | 79.50 | 83.30 | 0.00 | - | 2 | 2 | 26.44% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 26.11% |
| LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 94.35 | 100.80 | 0.00 | - | 2 | 157 | 25.94% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 112.00 | 119.95 | 0.00 | - | 2 | 9 | 24.82% |
© 2024 Yahoo. All rights reserved.