Singapore markets close in 27 minutes
Straits Times Index
3,287.90 -4.79 (-0.15%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,163.68 +42.44 (+0.52%) Bitcoin USD
57,935.43 +1,017.55 (+1.79%) CMC Crypto 200
1,265.77 -4.97 (-0.39%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:830.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00830000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| LLY240510C00830000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 1.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| LLY240517C00830000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| LLY240524C00830000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LLY240531C00830000 | 2024-05-01 12:25PM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240621C00830000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 13.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240719C00830000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 21.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY240816C00830000 | 2024-05-01 1:14PM EDT | 2024-08-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240920C00830000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY241018C00830000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 2024-05-03 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 289.31% |
| LLY240517P00830000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719P00830000 | 2024-04-03 9:49AM EDT | 2024-07-19 | 74.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.