Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00880000 | 2024-07-26 2:11PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 76 | 677 | 53.13% |
| LLY240802C00880000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.86 | 0.44 | 1.00 | -2.69 | -75.77% | 757 | 235 | 37.11% |
| LLY240809C00880000 | 2024-07-26 2:17PM EDT | 2024-08-09 | 7.90 | 5.10 | 9.50 | -2.09 | -20.92% | 40 | 92 | 51.46% |
| LLY240816C00880000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 8.91 | 8.25 | 8.95 | -3.54 | -28.43% | 44 | 347 | 41.52% |
| LLY240823C00880000 | 2024-07-26 9:53AM EDT | 2024-08-23 | 12.33 | 9.15 | 11.70 | -4.15 | -25.18% | 3 | 19 | 40.27% |
| LLY240830C00880000 | 2024-07-26 2:00PM EDT | 2024-08-30 | 12.88 | 10.95 | 13.50 | -9.27 | -41.85% | 4 | 19 | 38.44% |
| LLY240920C00880000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 18.60 | 17.20 | 19.50 | -6.65 | -26.34% | 32 | 614 | 36.26% |
| LLY241018C00880000 | 2024-07-26 3:11PM EDT | 2024-10-18 | 26.34 | 24.75 | 27.00 | -3.11 | -10.56% | 28 | 414 | 35.17% |
| LLY241115C00880000 | 2024-07-26 2:55PM EDT | 2024-11-15 | 35.35 | 35.50 | 37.05 | -7.60 | -17.69% | 17 | 101 | 36.57% |
| LLY250117C00880000 | 2024-07-26 10:41AM EDT | 2025-01-17 | 54.05 | 52.50 | 55.20 | -6.45 | -10.66% | 9 | 318 | 37.75% |
| LLY250221C00880000 | 2024-07-25 3:20PM EDT | 2025-02-21 | 66.15 | 58.50 | 62.15 | 0.00 | - | 8 | 33 | 37.38% |
| LLY250321C00880000 | 2024-07-26 12:40PM EDT | 2025-03-21 | 70.43 | 63.75 | 68.45 | -0.97 | -1.36% | 1 | 52 | 37.57% |
| LLY250620C00880000 | 2024-07-26 3:42PM EDT | 2025-06-20 | 81.00 | 78.95 | 84.25 | -12.75 | -13.60% | 1 | 118 | 37.18% |
| LLY251219C00880000 | 2024-07-26 2:40PM EDT | 2025-12-19 | 112.49 | 107.25 | 112.85 | -39.51 | -25.99% | 4 | 44 | 37.37% |
| LLY260116C00880000 | 2024-07-26 2:29PM EDT | 2026-01-16 | 116.02 | 109.65 | 117.85 | -13.98 | -10.75% | 1 | 113 | 37.67% |
| LLY261218C00880000 | 2024-07-25 1:14PM EDT | 2026-12-18 | 165.52 | 150.00 | 158.00 | 0.00 | - | 2 | 26 | 37.68% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00880000 | 2024-07-25 3:49PM EDT | 2024-07-26 | 73.00 | 72.30 | 78.05 | +15.52 | +27.00% | 2 | 15 | 132.03% |
| LLY240802P00880000 | 2024-07-26 12:42PM EDT | 2024-08-02 | 65.26 | 73.60 | 78.25 | +6.42 | +10.91% | 12 | 437 | 47.61% |
| LLY240809P00880000 | 2024-07-26 1:44PM EDT | 2024-08-09 | 82.00 | 78.75 | 84.65 | +9.80 | +13.57% | 13 | 146 | 50.97% |
| LLY240816P00880000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 80.16 | 79.35 | 85.05 | +2.53 | +3.26% | 17 | 539 | 42.80% |
| LLY240823P00880000 | 2024-07-26 2:36PM EDT | 2024-08-23 | 80.15 | 81.70 | 86.80 | +47.10 | +142.51% | 7 | 27 | 39.88% |
| LLY240830P00880000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 84.32 | 83.05 | 88.35 | +36.32 | +75.67% | 5 | 20 | 37.78% |
| LLY240920P00880000 | 2024-07-26 10:56AM EDT | 2024-09-20 | 88.98 | 85.85 | 90.60 | +8.27 | +10.25% | 13 | 1,836 | 32.25% |
| LLY241018P00880000 | 2024-07-26 2:36PM EDT | 2024-10-18 | 89.72 | 91.80 | 94.80 | +3.27 | +3.78% | 5 | 137 | 29.65% |
| LLY241115P00880000 | 2024-07-25 2:39PM EDT | 2024-11-15 | 94.10 | 98.05 | 102.90 | 0.00 | - | 5 | 53 | 30.84% |
| LLY250117P00880000 | 2024-07-25 2:25PM EDT | 2025-01-17 | 107.35 | 107.00 | 113.20 | +1.65 | +1.56% | 5 | 252 | 29.68% |
| LLY250221P00880000 | 2024-07-19 9:35AM EDT | 2025-02-21 | 84.76 | 112.90 | 119.50 | 0.00 | - | 1 | 22 | 29.82% |
| LLY250321P00880000 | 2024-07-19 11:51AM EDT | 2025-03-21 | 91.73 | 115.85 | 122.60 | 0.00 | - | 1 | 13 | 29.26% |
| LLY250620P00880000 | 2024-07-26 9:55AM EDT | 2025-06-20 | 123.56 | 123.25 | 131.15 | +14.21 | +12.99% | 1 | 35 | 27.78% |
| LLY251219P00880000 | 2024-07-25 2:25PM EDT | 2025-12-19 | 137.70 | 139.20 | 147.00 | 0.00 | - | 1 | 9 | 26.54% |
| LLY260116P00880000 | 2024-07-18 10:52AM EDT | 2026-01-16 | 115.00 | 142.00 | 148.00 | 0.00 | - | 2 | 502 | 26.10% |
| LLY261218P00880000 | 2024-07-23 12:57PM EDT | 2026-12-18 | 129.99 | 160.10 | 169.00 | 0.00 | - | 1 | 7 | 24.74% |
© 2024 Yahoo. All rights reserved.