Singapore markets open in 1 hour 6 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
58,401.12 -2,412.03 (-3.97%) CMC Crypto 200
1,273.17 -65.90 (-4.92%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00920000 | 2024-05-01 10:15AM EDT | 2024-05-03 | 0.09 | 0.00 | 2.52 | +0.03 | +50.00% | 6 | 182 | 105.74% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 2024-05-10 | 3.75 | 0.02 | 0.82 | 0.00 | - | 1 | 1 | 53.69% |
| LLY240517C00920000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 0.67 | 0.11 | 0.98 | 0.00 | - | 1 | 140 | 42.46% |
| LLY240531C00920000 | 2024-04-22 1:47PM EDT | 2024-05-31 | 1.19 | 0.27 | 1.76 | 0.00 | - | - | 1 | 35.08% |
| LLY240621C00920000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.14 | 1.70 | 2.35 | -0.61 | -22.18% | 14 | 204 | 28.77% |
| LLY240719C00920000 | 2024-05-01 3:57PM EDT | 2024-07-19 | 4.60 | 3.65 | 5.05 | -0.90 | -16.36% | 2 | 190 | 27.88% |
| LLY240816C00920000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 11.25 | 9.95 | 11.55 | +3.25 | +40.62% | 1 | 4 | 30.80% |
| LLY240920C00920000 | 2024-04-30 11:21AM EDT | 2024-09-20 | 16.38 | 15.25 | 17.05 | 0.00 | - | 6 | 454 | 30.84% |
| LLY241018C00920000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 21.55 | 19.85 | 21.65 | +1.55 | +7.75% | 17 | 37 | 31.04% |
| LLY250117C00920000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 39.26 | 38.10 | 40.40 | +0.26 | +0.67% | 4 | 246 | 33.45% |
| LLY250321C00920000 | 2024-05-01 1:18PM EDT | 2025-03-21 | 49.60 | 47.95 | 51.55 | +9.15 | +22.62% | 52 | 11 | 34.18% |
| LLY250620C00920000 | 2024-05-01 12:16PM EDT | 2025-06-20 | 65.70 | 64.30 | 66.85 | -7.80 | -10.61% | 13 | 4 | 35.07% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 88.40 | 95.50 | 0.00 | - | 1 | 2 | 36.61% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 92.05 | 98.05 | 0.00 | - | 1 | 31 | 36.41% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 131.00 | 138.00 | 0.00 | - | 6 | 11 | 37.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 67.64% |
| LLY250117P00920000 | 2024-02-16 10:36AM EDT | 2025-01-17 | 166.53 | 178.80 | 184.90 | 0.00 | - | 1 | 1 | 34.01% |
| LLY250321P00920000 | 2024-04-15 9:43AM EDT | 2025-03-21 | 176.55 | 159.70 | 166.75 | 0.00 | - | - | 5 | 23.34% |
© 2024 Yahoo. All rights reserved.