Singapore markets close in 7 minutes
Straits Times Index
3,293.73 +1.04 (+0.03%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,153.97 +32.73 (+0.40%) Bitcoin USD
57,869.06 +900.17 (+1.58%) CMC Crypto 200
1,268.43 -2.32 (-0.18%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00860000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY240510C00860000 | 2024-05-01 10:45AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240517C00860000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LLY240524C00860000 | 2024-05-01 1:05PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240531C00860000 | 2024-04-30 2:35PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240621C00860000 | 2024-05-01 11:19AM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240719C00860000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| LLY240816C00860000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240920C00860000 | 2024-04-30 2:56PM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY241018C00860000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LLY250117C00860000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 57.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY250620C00860000 | 2024-04-26 12:16PM EDT | 2025-06-20 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY251219C00860000 | 2024-04-19 2:20PM EDT | 2025-12-19 | 92.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY260116C00860000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 118.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 38.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 88.60% |
| LLY240621P00860000 | 2024-04-30 10:04AM EDT | 2024-06-21 | 75.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 23.93% |
© 2024 Yahoo. All rights reserved.