Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) 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
57,790.36 +616.03 (+1.08%) CMC Crypto 200
1,267.63 -3.12 (-0.25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00900000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| LLY240510C00900000 | 2024-05-01 12:29PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LLY240517C00900000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531C00900000 | 2024-04-30 11:02AM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240621C00900000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| LLY240719C00900000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| LLY240816C00900000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240920C00900000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C00900000 | 2024-05-01 10:35AM EDT | 2024-10-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250117C00900000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| LLY250321C00900000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 56.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 73.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY251219C00900000 | 2024-04-30 10:38AM EDT | 2025-12-19 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116C00900000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 103.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY261218C00900000 | 2024-05-01 12:02PM EDT | 2026-12-18 | 140.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00900000 | 2024-05-01 10:08AM EDT | 2024-05-03 | 123.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 21.19% |
| LLY240719P00900000 | 2024-03-08 10:41AM EDT | 2024-07-19 | 143.97 | 124.40 | 127.10 | 0.00 | - | 6 | 2 | 23.67% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P00900000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 144.58 | 131.70 | 134.80 | 0.00 | - | 60 | 1 | 24.65% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117P00900000 | 2024-04-12 12:41PM EDT | 2025-01-17 | 166.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321P00900000 | 2024-04-30 2:37PM EDT | 2025-03-21 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 23.60% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 23.41% |
© 2024 Yahoo. All rights reserved.