UK markets open in 3 hours 2 minutes
NIKKEI 225
39,052.01 +434.91 (+1.13%) HANG SENG
18,923.12 -272.48 (-1.42%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,372.80 -20.10 (-0.84%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.59 -377.44 (-0.69%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 272.07 | 310.00 | 319.00 | 0.00 | - | - | 8 | 101.49% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 239.93 | 300.30 | 308.00 | 0.00 | - | 4 | 2 | 93.99% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 255.30 | 282.40 | 287.20 | 0.00 | - | 10 | 10 | 93.46% |
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 550.00 | 213.15 | 252.50 | 257.30 | 0.00 | - | - | 10 | 83.74% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 205.95 | 232.60 | 237.40 | 0.00 | - | 9 | 9 | 77.66% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 650.00 | 90.61 | 153.10 | 157.90 | 0.00 | - | 1 | 1 | 54.38% |
| LLY240614C00690000 | 2024-05-17 11:58AM EDT | 690.00 | 84.78 | 113.60 | 118.40 | 0.00 | - | 5 | 5 | 50.91% |
| LLY240614C00700000 | 2024-05-21 1:49PM EDT | 700.00 | 109.95 | 103.80 | 108.65 | 0.00 | - | 20 | 20 | 48.00% |
| LLY240614C00715000 | 2024-05-21 2:58PM EDT | 715.00 | 93.00 | 89.45 | 93.60 | 0.00 | - | 11 | 6 | 42.50% |
| LLY240614C00720000 | 2024-05-21 1:56PM EDT | 720.00 | 90.99 | 84.65 | 88.85 | 0.00 | - | 2 | 3 | 41.28% |
| LLY240614C00730000 | 2024-05-20 3:50PM EDT | 730.00 | 58.95 | 75.25 | 79.50 | 0.00 | - | 5 | 9 | 39.02% |
| LLY240614C00735000 | 2024-05-20 1:16PM EDT | 735.00 | 55.60 | 70.65 | 74.90 | 0.00 | - | 1 | 11 | 37.96% |
| LLY240614C00740000 | 2024-05-22 12:37PM EDT | 740.00 | 66.02 | 66.10 | 70.75 | -4.73 | -6.69% | 1 | 39 | 37.69% |
| LLY240614C00745000 | 2024-05-17 3:37PM EDT | 745.00 | 38.58 | 61.65 | 66.55 | 0.00 | - | 30 | 39 | 37.17% |
| LLY240614C00750000 | 2024-05-22 3:00PM EDT | 750.00 | 60.10 | 57.25 | 61.70 | -2.90 | -4.60% | 1 | 60 | 35.42% |
| LLY240614C00755000 | 2024-05-15 9:56AM EDT | 755.00 | 31.80 | 53.00 | 57.60 | 0.00 | - | 2 | 9 | 34.87% |
| LLY240614C00760000 | 2024-05-21 11:36AM EDT | 760.00 | 51.50 | 48.90 | 52.15 | 0.00 | - | 2 | 34 | 32.04% |
| LLY240614C00765000 | 2024-05-21 1:31PM EDT | 765.00 | 49.57 | 44.85 | 49.35 | 0.00 | - | 59 | 62 | 33.30% |
| LLY240614C00770000 | 2024-05-21 11:47AM EDT | 770.00 | 39.95 | 41.10 | 46.30 | -4.47 | -10.06% | 1 | 64 | 33.88% |
| LLY240614C00775000 | 2024-05-21 3:18PM EDT | 775.00 | 41.10 | 37.65 | 42.10 | 0.00 | - | 8 | 16 | 32.63% |
| LLY240614C00780000 | 2024-05-22 10:29AM EDT | 780.00 | 35.27 | 35.10 | 38.35 | -2.28 | -6.07% | 14 | 43 | 31.88% |
| LLY240614C00785000 | 2024-05-22 9:38AM EDT | 785.00 | 28.95 | 31.75 | 34.85 | -8.30 | -22.28% | 1 | 15 | 31.29% |
| LLY240614C00790000 | 2024-05-22 11:23AM EDT | 790.00 | 26.87 | 28.45 | 31.75 | -5.49 | -16.97% | 5 | 280 | 31.05% |
| LLY240614C00795000 | 2024-05-22 12:37PM EDT | 795.00 | 25.67 | 25.90 | 29.30 | -3.12 | -10.84% | 16 | 519 | 31.43% |
| LLY240614C00800000 | 2024-05-22 2:48PM EDT | 800.00 | 23.20 | 22.15 | 25.95 | -2.55 | -9.90% | 9 | 178 | 30.49% |
| LLY240614C00805000 | 2024-05-22 10:34AM EDT | 805.00 | 21.62 | 21.00 | 23.05 | -2.38 | -9.92% | 3 | 40 | 29.91% |
| LLY240614C00810000 | 2024-05-22 3:29PM EDT | 810.00 | 20.76 | 17.10 | 20.50 | -0.19 | -0.91% | 17 | 93 | 29.57% |
| LLY240614C00815000 | 2024-05-22 1:55PM EDT | 815.00 | 16.67 | 15.30 | 18.65 | -2.13 | -11.33% | 2 | 103 | 29.90% |
| LLY240614C00820000 | 2024-05-22 1:13PM EDT | 820.00 | 15.00 | 13.20 | 16.20 | -1.41 | -8.59% | 8 | 27 | 29.26% |
| LLY240614C00825000 | 2024-05-22 1:55PM EDT | 825.00 | 12.20 | 11.45 | 14.65 | -2.50 | -17.01% | 4 | 151 | 29.57% |
| LLY240614C00830000 | 2024-05-22 1:49PM EDT | 830.00 | 11.52 | 11.35 | 13.15 | -1.58 | -12.06% | 17 | 13 | 29.77% |
| LLY240614C00835000 | 2024-05-22 3:49PM EDT | 835.00 | 10.06 | 9.55 | 11.80 | -3.66 | -26.68% | 11 | 6 | 29.98% |
| LLY240614C00840000 | 2024-05-22 11:31AM EDT | 840.00 | 7.72 | 7.35 | 10.35 | -2.48 | -24.31% | 9 | 26 | 29.88% |
| LLY240614C00845000 | 2024-05-21 11:50AM EDT | 845.00 | 9.00 | 6.45 | 8.70 | 0.00 | - | 13 | 7 | 29.25% |
| LLY240614C00850000 | 2024-05-22 2:24PM EDT | 850.00 | 6.30 | 5.35 | 8.75 | -1.33 | -17.43% | 3 | 73 | 31.10% |
| LLY240614C00860000 | 2024-05-21 2:08PM EDT | 860.00 | 6.30 | 3.85 | 6.00 | 0.00 | - | 12 | 17 | 29.74% |
| LLY240614C00870000 | 2024-05-22 3:41PM EDT | 870.00 | 4.50 | 3.50 | 5.40 | -0.23 | -4.86% | 17 | 19 | 31.60% |
| LLY240614C00880000 | 2024-05-22 3:41PM EDT | 880.00 | 3.54 | 2.83 | 4.45 | -0.21 | -5.60% | 11 | 60 | 32.42% |
| LLY240614C00890000 | 2024-05-22 12:13PM EDT | 890.00 | 2.34 | 2.31 | 3.80 | -0.66 | -22.00% | 2 | 16 | 33.53% |
| LLY240614C00900000 | 2024-05-22 11:18AM EDT | 900.00 | 1.84 | 1.09 | 3.30 | -0.85 | -31.60% | 2 | 15 | 34.71% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 410.00 | 1.07 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 117.29% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 540.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 58.40% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 590.00 | 2.30 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 58.23% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 630.00 | 1.70 | 0.00 | 1.37 | 0.00 | - | 3 | 3 | 53.71% |
| LLY240614P00635000 | 2024-05-03 3:50PM EDT | 635.00 | 3.39 | 0.00 | 1.39 | 0.00 | - | 1 | 1 | 52.37% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 640.00 | 0.37 | 0.00 | 1.42 | +0.19 | +105.56% | 1 | 13 | 51.10% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 650.00 | 2.83 | 0.00 | 1.48 | 0.00 | - | 3 | 3 | 48.55% |
| LLY240614P00655000 | 2024-05-03 11:27AM EDT | 655.00 | 5.25 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 47.27% |
| LLY240614P00660000 | 2024-05-20 10:59AM EDT | 660.00 | 0.40 | 0.00 | 1.29 | 0.00 | - | 6 | 7 | 44.45% |
| LLY240614P00665000 | 2024-05-20 10:59AM EDT | 665.00 | 0.46 | 0.01 | 1.58 | 0.00 | - | 6 | 8 | 44.74% |
| LLY240614P00670000 | 2024-05-20 11:00AM EDT | 670.00 | 0.54 | 0.00 | 1.61 | 0.00 | - | 14 | 35 | 43.43% |
| LLY240614P00675000 | 2024-05-21 11:26AM EDT | 675.00 | 0.24 | 0.21 | 1.40 | 0.00 | - | 2 | 16 | 40.82% |
| LLY240614P00680000 | 2024-05-22 2:11PM EDT | 680.00 | 0.51 | 0.31 | 1.54 | +0.11 | +27.50% | 1 | 52 | 40.15% |
| LLY240614P00685000 | 2024-05-22 1:55PM EDT | 685.00 | 0.51 | 0.36 | 1.26 | -0.03 | -5.56% | 1 | 149 | 37.18% |
| LLY240614P00690000 | 2024-05-21 12:07PM EDT | 690.00 | 0.61 | 0.41 | 1.57 | 0.00 | - | 1 | 13 | 37.40% |
| LLY240614P00695000 | 2024-05-22 1:55PM EDT | 695.00 | 0.82 | 0.19 | 1.66 | +0.09 | +12.33% | 1 | 161 | 36.39% |
| LLY240614P00700000 | 2024-05-21 1:48PM EDT | 700.00 | 0.65 | 0.55 | 1.76 | 0.00 | - | 26 | 47 | 35.38% |
| LLY240614P00705000 | 2024-05-20 11:04AM EDT | 705.00 | 1.66 | 0.40 | 1.02 | 0.00 | - | 2 | 12 | 30.30% |
| LLY240614P00710000 | 2024-05-21 2:33PM EDT | 710.00 | 1.18 | 0.52 | 1.34 | 0.00 | - | 8 | 399 | 30.58% |
| LLY240614P00715000 | 2024-05-21 3:53PM EDT | 715.00 | 1.21 | 0.66 | 2.49 | 0.00 | - | 3 | 60 | 33.66% |
| LLY240614P00720000 | 2024-05-21 3:12PM EDT | 720.00 | 1.40 | 0.81 | 2.31 | 0.00 | - | 15 | 38 | 31.50% |
| LLY240614P00725000 | 2024-05-22 3:52PM EDT | 725.00 | 1.65 | 1.08 | 2.52 | -0.14 | -7.82% | 1 | 45 | 30.64% |
| LLY240614P00730000 | 2024-05-22 1:59PM EDT | 730.00 | 2.27 | 1.41 | 2.67 | +0.48 | +26.82% | 32 | 114 | 29.53% |
| LLY240614P00735000 | 2024-05-22 1:40PM EDT | 735.00 | 2.61 | 2.11 | 2.87 | +0.56 | +27.32% | 5 | 64 | 28.51% |
| LLY240614P00740000 | 2024-05-22 2:49PM EDT | 740.00 | 3.00 | 2.62 | 4.20 | +0.25 | +9.09% | 4 | 50 | 30.20% |
| LLY240614P00745000 | 2024-05-21 11:34AM EDT | 745.00 | 3.55 | 2.51 | 4.85 | 0.00 | - | 3 | 47 | 29.88% |
| LLY240614P00750000 | 2024-05-22 2:55PM EDT | 750.00 | 4.00 | 3.35 | 5.50 | -0.02 | -0.50% | 45 | 27 | 29.40% |
| LLY240614P00755000 | 2024-05-22 3:27PM EDT | 755.00 | 4.70 | 3.30 | 6.45 | +0.08 | +1.73% | 7 | 75 | 29.30% |
| LLY240614P00760000 | 2024-05-22 3:03PM EDT | 760.00 | 5.60 | 4.10 | 7.35 | +0.23 | +4.28% | 3 | 143 | 28.92% |
| LLY240614P00765000 | 2024-05-22 12:15PM EDT | 765.00 | 7.19 | 5.00 | 8.50 | +1.24 | +20.84% | 1 | 38 | 28.76% |
| LLY240614P00770000 | 2024-05-22 12:05PM EDT | 770.00 | 8.22 | 7.60 | 9.05 | +0.52 | +6.75% | 1 | 8 | 27.49% |
| LLY240614P00775000 | 2024-05-22 2:55PM EDT | 775.00 | 9.28 | 7.40 | 11.20 | +0.24 | +2.65% | 2 | 10 | 28.42% |
| LLY240614P00780000 | 2024-05-21 3:28PM EDT | 780.00 | 10.43 | 8.85 | 12.45 | 0.00 | - | 27 | 40 | 27.81% |
| LLY240614P00785000 | 2024-05-21 3:28PM EDT | 785.00 | 12.00 | 11.20 | 14.50 | 0.00 | - | 8 | 14 | 28.08% |
| LLY240614P00790000 | 2024-05-22 9:30AM EDT | 790.00 | 15.46 | 13.65 | 16.45 | +2.47 | +19.01% | 7 | 16 | 27.99% |
| LLY240614P00795000 | 2024-05-21 3:00PM EDT | 795.00 | 15.89 | 14.80 | 18.15 | 0.00 | - | 8 | 8 | 27.35% |
| LLY240614P00800000 | 2024-05-22 9:33AM EDT | 800.00 | 19.84 | 17.20 | 20.50 | +1.83 | +10.16% | 6 | 15 | 27.32% |
© 2024 Yahoo. All rights reserved.