Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
57,758.55 +640.59 (+1.12%) CMC Crypto 200
1,266.18 -4.56 (-0.36%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00820000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| LLY240510C00820000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| LLY240517C00820000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| LLY240524C00820000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240531C00820000 | 2024-05-01 10:21AM EDT | 2024-05-31 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240607C00820000 | 2024-05-01 3:22PM EDT | 2024-06-07 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY240621C00820000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 16.27 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY240719C00820000 | 2024-05-01 3:01PM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240816C00820000 | 2024-05-01 3:24PM EDT | 2024-08-16 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240920C00820000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY241018C00820000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY250117C00820000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 72.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY250321C00820000 | 2024-05-01 2:00PM EDT | 2025-03-21 | 85.28 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 90.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY251219C00820000 | 2024-03-19 12:19PM EDT | 2025-12-19 | 128.59 | 112.15 | 119.85 | 0.00 | - | 10 | 92 | 34.75% |
| LLY260116C00820000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 134.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00820000 | 2024-04-30 11:26AM EDT | 2024-05-03 | 47.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621P00820000 | 2024-04-30 9:43AM EDT | 2024-06-21 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719P00820000 | 2024-04-04 3:35PM EDT | 2024-07-19 | 75.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00820000 | 2024-04-30 3:24PM EDT | 2025-01-17 | 90.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 27.02% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 28.41% |
© 2024 Yahoo. All rights reserved.