Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,305.91 +13.22 (+0.40%) Nikkei
38,151.48 -122.57 (-0.32%) Hang Seng
17,825.94 +62.91 (+0.35%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,296.53 -2,634.57 (-4.40%) CMC Crypto 200
1,257.57 -81.50 (-6.09%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00790000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 1.99 | 1.95 | 2.99 | -4.46 | -69.15% | 509 | 716 | 34.20% |
| LLY240510C00790000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 7.52 | 7.10 | 8.35 | -4.27 | -36.22% | 71 | 111 | 28.50% |
| LLY240517C00790000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 11.50 | 10.65 | 12.30 | -4.50 | -28.12% | 63 | 927 | 27.76% |
| LLY240524C00790000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 17.04 | 14.20 | 16.55 | -1.91 | -10.08% | 15 | 36 | 28.76% |
| LLY240531C00790000 | 2024-05-01 12:05PM EDT | 2024-05-31 | 16.91 | 17.10 | 19.40 | -3.85 | -18.55% | 2 | 16 | 28.44% |
| LLY240607C00790000 | 2024-05-01 10:11AM EDT | 2024-06-07 | 21.12 | 19.95 | 22.80 | -3.88 | -15.52% | 1 | 10 | 29.10% |
| LLY240621C00790000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 28.75 | 26.40 | 27.20 | -2.55 | -8.15% | 49 | 387 | 28.61% |
| LLY240719C00790000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 36.05 | 35.05 | 36.95 | -4.25 | -10.55% | 36 | 213 | 29.77% |
| LLY240816C00790000 | 2024-05-01 2:13PM EDT | 2024-08-16 | 47.66 | 47.45 | 48.30 | -3.59 | -7.00% | 16 | 88 | 32.34% |
| LLY240920C00790000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 56.80 | 55.75 | 57.25 | -2.45 | -4.14% | 2 | 84 | 32.71% |
| LLY241018C00790000 | 2024-05-01 10:00AM EDT | 2024-10-18 | 58.90 | 62.35 | 64.45 | -6.41 | -9.81% | 2 | 42 | 33.30% |
| LLY250117C00790000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 85.70 | 83.95 | 88.15 | -0.90 | -1.04% | 18 | 403 | 35.94% |
| LLY250321C00790000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 100.15 | 95.15 | 101.35 | +20.70 | +26.05% | 2 | 10 | 36.80% |
| LLY250620C00790000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 117.00 | 111.00 | 117.10 | -5.50 | -4.49% | 5 | 53 | 37.33% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 41.37% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 143.00 | 149.95 | -6.99 | -4.48% | 1 | 44 | 38.66% |
| LLY261218C00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 176.66 | 182.00 | 191.00 | 0.00 | - | 10 | 69 | 39.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00790000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 17.50 | 13.75 | 17.65 | +1.00 | +6.06% | 5 | 126 | 41.53% |
| LLY240510P00790000 | 2024-05-01 2:47PM EDT | 2024-05-10 | 17.85 | 18.60 | 21.60 | -3.30 | -15.60% | 23 | 42 | 28.51% |
| LLY240517P00790000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 23.65 | 22.80 | 25.10 | -2.15 | -8.33% | 26 | 369 | 27.05% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 28.15 | 25.70 | 28.65 | 0.00 | - | 1 | 28 | 27.26% |
| LLY240621P00790000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 36.00 | 35.55 | 36.40 | +0.50 | +1.41% | 37 | 136 | 25.10% |
| LLY240719P00790000 | 2024-04-30 11:03AM EDT | 2024-07-19 | 40.20 | 41.20 | 42.20 | -0.35 | -0.86% | 4 | 77 | 24.22% |
| LLY240816P00790000 | 2024-04-30 2:39PM EDT | 2024-08-16 | 49.74 | 50.70 | 51.40 | 0.00 | - | 41 | 67 | 26.31% |
| LLY240920P00790000 | 2024-04-30 10:10AM EDT | 2024-09-20 | 49.75 | 55.80 | 56.80 | 0.00 | - | 6 | 44 | 25.63% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 60.65 | 58.45 | 61.35 | +2.15 | +3.68% | 1 | 45 | 25.58% |
| LLY250117P00790000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 75.90 | 72.35 | 76.95 | -23.35 | -23.53% | 1 | 376 | 26.60% |
| LLY250321P00790000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 79.80 | 78.40 | 84.00 | -27.25 | -25.46% | 1 | 6 | 26.30% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 27.67% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 31.72% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 121.05 | 129.00 | 0.00 | - | 10 | 11 | 24.29% |
© 2024 Yahoo. All rights reserved.