Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.27 +14.88 (+0.30%) Dow
37,990.47 +87.18 (+0.23%) Nasdaq
15,702.91 +97.43 (+0.62%) Bitcoin USD
58,522.42 +1,032.24 (+1.80%) CMC Crypto 200
1,265.83 -4.91 (-0.39%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00800000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,470 | 1,225 | 12.50% |
| LLY240510C00800000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 4.75 | 0.00 | 0.00 | 0.00 | - | 276 | 543 | 6.25% |
| LLY240517C00800000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 302 | 1,390 | 3.13% |
| LLY240524C00800000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 12.34 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 3.13% |
| LLY240531C00800000 | 2024-05-01 12:23PM EDT | 2024-05-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| LLY240607C00800000 | 2024-05-01 2:43PM EDT | 2024-06-07 | 18.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| LLY240621C00800000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 22.38 | 0.00 | 0.00 | 0.00 | - | 52 | 840 | 1.56% |
| LLY240719C00800000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 29 | 326 | 1.56% |
| LLY240816C00800000 | 2024-05-01 1:38PM EDT | 2024-08-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 1.56% |
| LLY240920C00800000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 54.05 | 0.00 | 0.00 | 0.00 | - | 18 | 624 | 1.56% |
| LLY241018C00800000 | 2024-05-01 10:40AM EDT | 2024-10-18 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 1.56% |
| LLY250117C00800000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 82.67 | 0.00 | 0.00 | 0.00 | - | 46 | 677 | 0.78% |
| LLY250321C00800000 | 2024-05-01 1:03PM EDT | 2025-03-21 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.78% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 0.78% |
| LLY251219C00800000 | 2024-05-01 1:49PM EDT | 2025-12-19 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.78% |
| LLY260116C00800000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 141.45 | 0.00 | 0.00 | 0.00 | - | 63 | 245 | 0.78% |
| LLY261218C00800000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 185.15 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00800000 | 2024-05-01 10:35AM EDT | 2024-05-03 | 24.13 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| LLY240510P00800000 | 2024-05-01 12:20PM EDT | 2024-05-10 | 27.50 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| LLY240517P00800000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 38.05 | 0.00 | 0.00 | 0.00 | - | 16 | 158 | 0.00% |
| LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 21 | 91 | 0.00% |
| LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY240920P00800000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 5 | 704 | 0.00% |
| LLY241018P00800000 | 2024-04-29 10:58AM EDT | 2024-10-18 | 95.05 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| LLY250117P00800000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 78.71 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| LLY250321P00800000 | 2024-05-01 2:00PM EDT | 2025-03-21 | 86.05 | 0.00 | 0.00 | 0.00 | - | 260 | 209 | 0.00% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 29.97% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 754 | 755 | 0.00% |
© 2024 Yahoo. All rights reserved.