Singapore markets open in 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,670.61 -2,500.41 (-4.16%) CMC Crypto 200
1,268.72 -70.35 (-5.25%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00870000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.36 | -0.20 | -80.00% | 38 | 286 | 68.36% |
| LLY240510C00870000 | 2024-04-30 10:24AM EDT | 2024-05-10 | 0.60 | 0.13 | 0.66 | -0.25 | -29.41% | 2 | 40 | 39.31% |
| LLY240517C00870000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 1.06 | 0.44 | 1.40 | +0.14 | +15.22% | 49 | 457 | 34.08% |
| LLY240524C00870000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 1.35 | 1.17 | 2.24 | -1.03 | -43.28% | 1 | 7 | 31.60% |
| LLY240531C00870000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 3.50 | 2.00 | 2.67 | 0.00 | - | 6 | 10 | 28.88% |
| LLY240621C00870000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 6.20 | 4.70 | 6.05 | -0.46 | -6.91% | 5 | 204 | 27.93% |
| LLY240719C00870000 | 2024-05-01 10:35AM EDT | 2024-07-19 | 10.50 | 9.90 | 11.20 | -1.70 | -13.93% | 6 | 164 | 27.86% |
| LLY240816C00870000 | 2024-04-08 10:57AM EDT | 2024-08-16 | 32.15 | 19.00 | 20.65 | 0.00 | - | 4 | 5 | 31.10% |
| LLY240920C00870000 | 2024-05-01 10:41AM EDT | 2024-09-20 | 26.40 | 26.15 | 28.00 | -6.90 | -20.72% | 3 | 41 | 31.38% |
| LLY241018C00870000 | 2024-04-30 10:10AM EDT | 2024-10-18 | 39.44 | 31.90 | 33.75 | 0.00 | - | 1 | 48 | 31.68% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 149.05 | 157.00 | +19.53 | +14.97% | 1 | 32 | 38.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 2024-05-17 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 29.43% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 38.06% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 44.98% |
© 2024 Yahoo. All rights reserved.