Singapore markets close in 9 minutes
Straits Times Index
3,293.05 +0.36 (+0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,148.80 +27.56 (+0.34%) Bitcoin USD
57,916.13 +1,164.20 (+2.05%) CMC Crypto 200
1,268.63 -2.11 (-0.17%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00880000 | 2024-05-01 10:12AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LLY240510C00880000 | 2024-05-01 12:53PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240517C00880000 | 2024-05-01 1:08PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LLY240524C00880000 | 2024-04-30 12:13PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240621C00880000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| LLY240719C00880000 | 2024-04-30 11:00AM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| LLY240816C00880000 | 2024-04-30 10:37AM EDT | 2024-08-16 | 20.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920C00880000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241018C00880000 | 2024-04-26 2:47PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| LLY250117C00880000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 50.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LLY250321C00880000 | 2024-05-01 3:03PM EDT | 2025-03-21 | 63.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 38.61% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00880000 | 2024-04-30 9:34AM EDT | 2024-05-03 | 90.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 95.28% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 188.53% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00880000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 126.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 24.25% |
© 2024 Yahoo. All rights reserved.