UK markets open in 2 hours 3 minutes
NIKKEI 225
39,063.32 +446.22 (+1.16%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,374.90 -18.00 (-0.75%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,597.89 +57.54 (+0.11%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 590.00 | 154.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 600.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607C00655000 | 2024-04-30 9:32AM EDT | 655.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 670.00 | 106.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 74.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240607C00685000 | 2024-05-06 1:07PM EDT | 685.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00700000 | 2024-05-22 3:53PM EDT | 700.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607C00705000 | 2024-05-21 11:11AM EDT | 705.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 710.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00720000 | 2024-05-20 12:10PM EDT | 720.00 | 65.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00725000 | 2024-05-16 11:12AM EDT | 725.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00730000 | 2024-05-21 10:55AM EDT | 730.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00735000 | 2024-05-21 1:29PM EDT | 735.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240607C00740000 | 2024-05-21 2:22PM EDT | 740.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LLY240607C00745000 | 2024-05-21 1:44PM EDT | 745.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LLY240607C00750000 | 2024-05-22 12:37PM EDT | 750.00 | 54.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00755000 | 2024-05-21 1:19PM EDT | 755.00 | 53.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LLY240607C00760000 | 2024-05-21 9:33AM EDT | 760.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| LLY240607C00765000 | 2024-05-21 3:30PM EDT | 765.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240607C00770000 | 2024-05-22 1:49PM EDT | 770.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240607C00775000 | 2024-05-22 2:49PM EDT | 775.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240607C00780000 | 2024-05-22 3:04PM EDT | 780.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LLY240607C00785000 | 2024-05-22 2:13PM EDT | 785.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00790000 | 2024-05-22 3:50PM EDT | 790.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607C00795000 | 2024-05-22 12:31PM EDT | 795.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240607C00800000 | 2024-05-22 3:58PM EDT | 800.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| LLY240607C00805000 | 2024-05-22 3:51PM EDT | 805.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| LLY240607C00810000 | 2024-05-22 3:37PM EDT | 810.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| LLY240607C00815000 | 2024-05-22 3:58PM EDT | 815.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LLY240607C00820000 | 2024-05-22 3:47PM EDT | 820.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LLY240607C00825000 | 2024-05-22 3:41PM EDT | 825.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LLY240607C00830000 | 2024-05-22 11:31AM EDT | 830.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240607C00835000 | 2024-05-22 2:54PM EDT | 835.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240607C00840000 | 2024-05-22 3:41PM EDT | 840.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LLY240607C00845000 | 2024-05-22 2:34PM EDT | 845.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240607C00850000 | 2024-05-22 3:11PM EDT | 850.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| LLY240607C00860000 | 2024-05-22 2:13PM EDT | 860.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240607C00870000 | 2024-05-22 2:13PM EDT | 870.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240607C00880000 | 2024-05-22 3:11PM EDT | 880.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240607C00890000 | 2024-05-21 10:04AM EDT | 890.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240607C00900000 | 2024-05-22 2:59PM EDT | 900.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240607C00990000 | 2024-04-30 3:03PM EDT | 990.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240607C01000000 | 2024-05-21 11:30AM EDT | 1,000.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LLY240607C01040000 | 2024-04-30 10:34AM EDT | 1,040.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00400000 | 2024-05-13 12:52PM EDT | 400.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240607P00610000 | 2024-05-22 1:45PM EDT | 610.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240607P00615000 | 2024-05-02 1:21PM EDT | 615.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240607P00625000 | 2024-05-08 11:36AM EDT | 625.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 630.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 640.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240607P00645000 | 2024-05-08 1:37PM EDT | 645.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LLY240607P00650000 | 2024-05-22 2:57PM EDT | 650.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240607P00655000 | 2024-05-14 10:00AM EDT | 655.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 660.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY240607P00665000 | 2024-05-15 3:15PM EDT | 665.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 670.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240607P00675000 | 2024-05-22 12:45PM EDT | 675.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240607P00680000 | 2024-05-20 10:57AM EDT | 680.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240607P00685000 | 2024-05-22 2:52PM EDT | 685.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240607P00690000 | 2024-05-22 11:19AM EDT | 690.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240607P00695000 | 2024-05-21 10:57AM EDT | 695.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240607P00700000 | 2024-05-22 1:56PM EDT | 700.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240607P00705000 | 2024-05-21 11:35AM EDT | 705.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| LLY240607P00710000 | 2024-05-21 2:33PM EDT | 710.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| LLY240607P00715000 | 2024-05-22 11:57AM EDT | 715.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240607P00720000 | 2024-05-22 2:57PM EDT | 720.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LLY240607P00725000 | 2024-05-22 12:24PM EDT | 725.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240607P00730000 | 2024-05-22 3:50PM EDT | 730.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240607P00735000 | 2024-05-22 2:13PM EDT | 735.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240607P00740000 | 2024-05-22 3:40PM EDT | 740.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240607P00745000 | 2024-05-22 3:19PM EDT | 745.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| LLY240607P00750000 | 2024-05-22 12:35PM EDT | 750.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LLY240607P00755000 | 2024-05-22 3:19PM EDT | 755.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| LLY240607P00760000 | 2024-05-22 3:27PM EDT | 760.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240607P00765000 | 2024-05-22 3:41PM EDT | 765.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240607P00770000 | 2024-05-22 2:48PM EDT | 770.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| LLY240607P00775000 | 2024-05-22 2:54PM EDT | 775.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240607P00780000 | 2024-05-22 2:48PM EDT | 780.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LLY240607P00785000 | 2024-05-22 2:33PM EDT | 785.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240607P00790000 | 2024-05-22 1:48PM EDT | 790.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LLY240607P00795000 | 2024-05-22 3:00PM EDT | 795.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY240607P00800000 | 2024-05-22 3:45PM EDT | 800.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| LLY240607P00820000 | 2024-05-22 9:44AM EDT | 820.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607P00825000 | 2024-05-21 3:38PM EDT | 825.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240607P00830000 | 2024-05-15 11:26AM EDT | 830.00 | 52.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.