UK markets open in 4 hours 29 minutes
NIKKEI 225
38,711.92 -211.11 (-0.54%) HANG SENG
18,514.87 +111.83 (+0.61%) CRUDE OIL
73.73 -0.49 (-0.66%) GOLD FUTURES
2,368.00 -1.30 (-0.05%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
54,077.03 +488.96 (+0.91%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00470000 | 2024-05-29 10:56AM EDT | 470.00 | 348.15 | 360.55 | 366.05 | 0.00 | - | 1 | 1 | 114.50% |
| LLY240628C00630000 | 2024-05-30 12:16PM EDT | 630.00 | 191.85 | 201.30 | 206.80 | 0.00 | - | 1 | 1 | 65.63% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 650.00 | 132.97 | 181.45 | 186.85 | 0.00 | - | - | 1 | 59.96% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 670.00 | 101.46 | 161.65 | 168.95 | 0.00 | - | - | 1 | 58.27% |
| LLY240628C00675000 | 2024-05-13 3:59PM EDT | 675.00 | 90.20 | 156.70 | 164.00 | 0.00 | - | 4 | 4 | 56.86% |
| LLY240628C00690000 | 2024-06-03 3:18PM EDT | 690.00 | 145.10 | 141.90 | 149.15 | +22.86 | +18.70% | 1 | 5 | 52.70% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 700.00 | 85.80 | 132.10 | 139.35 | 0.00 | - | - | 1 | 50.15% |
| LLY240628C00735000 | 2024-05-31 1:57PM EDT | 735.00 | 83.29 | 96.00 | 103.60 | 0.00 | - | 2 | 2 | 45.65% |
| LLY240628C00740000 | 2024-06-03 2:58PM EDT | 740.00 | 96.05 | 93.35 | 99.30 | +25.51 | +36.16% | 1 | 2 | 45.33% |
| LLY240628C00745000 | 2024-05-28 9:50AM EDT | 745.00 | 64.77 | 88.60 | 94.10 | 0.00 | - | 1 | 2 | 43.17% |
| LLY240628C00750000 | 2024-05-30 3:49PM EDT | 750.00 | 71.32 | 83.95 | 89.30 | 0.00 | - | 23 | 34 | 41.79% |
| LLY240628C00755000 | 2024-05-15 11:21AM EDT | 755.00 | 43.20 | 79.30 | 84.75 | 0.00 | - | 2 | 7 | 40.83% |
| LLY240628C00760000 | 2024-06-03 10:51AM EDT | 760.00 | 78.30 | 74.75 | 80.20 | +25.56 | +48.46% | 2 | 36 | 39.81% |
| LLY240628C00765000 | 2024-05-24 2:02PM EDT | 765.00 | 55.88 | 71.75 | 75.15 | 0.00 | - | 12 | 14 | 37.89% |
| LLY240628C00770000 | 2024-06-03 12:04PM EDT | 770.00 | 68.15 | 67.30 | 69.50 | +8.68 | +14.60% | 6 | 28 | 34.96% |
| LLY240628C00775000 | 2024-06-03 12:04PM EDT | 775.00 | 63.82 | 63.00 | 65.35 | +10.77 | +20.30% | 6 | 20 | 34.51% |
| LLY240628C00780000 | 2024-06-03 9:54AM EDT | 780.00 | 57.34 | 58.80 | 62.25 | +10.84 | +23.31% | 4 | 30 | 35.55% |
| LLY240628C00785000 | 2024-05-30 10:00AM EDT | 785.00 | 42.58 | 54.70 | 56.95 | 0.00 | - | 1 | 11 | 33.12% |
| LLY240628C00790000 | 2024-05-31 11:02AM EDT | 790.00 | 58.00 | 50.70 | 52.75 | +17.68 | +43.85% | 2 | 22 | 32.27% |
| LLY240628C00795000 | 2024-05-30 12:37PM EDT | 795.00 | 41.00 | 46.95 | 49.05 | 0.00 | - | 95 | 89 | 32.00% |
| LLY240628C00800000 | 2024-06-03 3:31PM EDT | 800.00 | 43.53 | 43.20 | 45.10 | +7.13 | +19.59% | 7 | 201 | 31.24% |
| LLY240628C00805000 | 2024-06-03 3:31PM EDT | 805.00 | 40.08 | 39.65 | 41.40 | +8.17 | +25.60% | 7 | 14 | 30.68% |
| LLY240628C00810000 | 2024-06-03 12:06PM EDT | 810.00 | 38.00 | 36.30 | 37.70 | +8.50 | +28.81% | 9 | 37 | 29.98% |
| LLY240628C00815000 | 2024-06-03 1:00PM EDT | 815.00 | 33.30 | 31.60 | 34.45 | +6.75 | +25.42% | 26 | 188 | 29.68% |
| LLY240628C00820000 | 2024-06-03 2:31PM EDT | 820.00 | 30.95 | 30.00 | 31.75 | +9.03 | +41.20% | 13 | 67 | 29.85% |
| LLY240628C00825000 | 2024-06-03 3:01PM EDT | 825.00 | 28.53 | 27.10 | 28.75 | +7.78 | +37.49% | 32 | 54 | 29.49% |
| LLY240628C00830000 | 2024-06-03 3:26PM EDT | 830.00 | 25.33 | 24.40 | 26.20 | +6.08 | +31.58% | 23 | 23 | 29.48% |
| LLY240628C00835000 | 2024-06-03 12:23PM EDT | 835.00 | 23.80 | 21.90 | 23.45 | +4.60 | +23.96% | 16 | 8 | 29.06% |
| LLY240628C00840000 | 2024-06-03 3:57PM EDT | 840.00 | 19.72 | 19.65 | 22.60 | +5.72 | +40.86% | 162 | 16 | 30.66% |
| LLY240628C00845000 | 2024-06-03 11:17AM EDT | 845.00 | 20.26 | 17.45 | 21.65 | +6.26 | +44.71% | 1 | 72 | 31.99% |
| LLY240628C00850000 | 2024-06-03 2:40PM EDT | 850.00 | 16.20 | 15.45 | 17.00 | +2.75 | +20.45% | 18 | 29 | 28.80% |
| LLY240628C00855000 | 2024-06-03 11:24AM EDT | 855.00 | 18.10 | 13.75 | 16.75 | +7.30 | +67.59% | 1 | 12 | 30.65% |
| LLY240628C00860000 | 2024-06-03 1:50PM EDT | 860.00 | 12.00 | 12.25 | 13.50 | +2.13 | +21.58% | 58 | 516 | 28.68% |
| LLY240628C00865000 | 2024-06-03 10:27AM EDT | 865.00 | 11.14 | 10.80 | 13.35 | +3.33 | +42.64% | 3 | 11 | 30.41% |
| LLY240628C00870000 | 2024-06-03 3:34PM EDT | 870.00 | 10.10 | 9.55 | 10.80 | +2.70 | +36.49% | 10 | 52 | 28.89% |
| LLY240628C00880000 | 2024-06-03 11:41AM EDT | 880.00 | 7.90 | 7.25 | 9.95 | +1.75 | +28.46% | 11 | 5 | 31.11% |
| LLY240628C00890000 | 2024-06-03 3:30PM EDT | 890.00 | 5.81 | 5.65 | 8.05 | +1.13 | +24.15% | 1 | 4 | 31.42% |
| LLY240628C00900000 | 2024-06-03 3:59PM EDT | 900.00 | 4.65 | 4.30 | 6.55 | +1.31 | +39.22% | 27 | 40 | 31.83% |
| LLY240628C00910000 | 2024-05-30 2:34PM EDT | 910.00 | 3.16 | 3.30 | 4.20 | 0.00 | - | 6 | 14 | 29.96% |
| LLY240628C00920000 | 2024-06-03 2:15PM EDT | 920.00 | 2.80 | 2.51 | 3.00 | +0.83 | +42.13% | 12 | 24 | 29.54% |
| LLY240628C00930000 | 2024-05-31 2:50PM EDT | 930.00 | 1.66 | 1.87 | 2.64 | 0.00 | - | 10 | 11 | 30.80% |
| LLY240628C00940000 | 2024-06-03 10:45AM EDT | 940.00 | 1.61 | 1.45 | 2.17 | -0.28 | -14.81% | 6 | 10 | 31.48% |
| LLY240628C00950000 | 2024-06-03 12:16PM EDT | 950.00 | 1.35 | 0.88 | 1.80 | -0.73 | -35.10% | 15 | 6 | 32.18% |
| LLY240628C00960000 | 2024-06-03 12:19PM EDT | 960.00 | 1.00 | 0.53 | 1.57 | -0.70 | -41.18% | 80 | 1 | 33.19% |
| LLY240628C00970000 | 2024-05-30 11:05AM EDT | 970.00 | 0.80 | 0.32 | 1.67 | 0.00 | - | 2 | 2 | 35.48% |
| LLY240628C00980000 | 2024-05-22 12:38PM EDT | 980.00 | 1.29 | 0.25 | 1.21 | 0.00 | - | - | 4 | 35.12% |
| LLY240628C00990000 | 2024-05-13 1:48PM EDT | 990.00 | 0.20 | 0.20 | 1.38 | 0.00 | - | 19 | 19 | 37.74% |
| LLY240628C01000000 | 2024-05-31 3:40PM EDT | 1,000.00 | 0.37 | 0.20 | 0.63 | +0.24 | +184.62% | 2 | 74 | 34.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 590.00 | 1.14 | 0.00 | 0.53 | 0.00 | - | - | 1 | 54.39% |
| LLY240628P00600000 | 2024-06-03 2:43PM EDT | 600.00 | 0.32 | 0.08 | 0.53 | +0.10 | +45.45% | 5 | 2 | 52.93% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 640.00 | 1.83 | 0.00 | 0.63 | 0.00 | - | - | 1 | 48.08% |
| LLY240628P00650000 | 2024-06-03 2:51PM EDT | 650.00 | 0.35 | 0.02 | 0.67 | +0.02 | +6.06% | 3 | 7 | 46.02% |
| LLY240628P00655000 | 2024-05-17 10:23AM EDT | 655.00 | 1.25 | 0.00 | 0.69 | 0.00 | - | 1 | 2 | 44.98% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 660.00 | 0.99 | 0.00 | 1.02 | 0.00 | - | 1 | 0 | 46.61% |
| LLY240628P00665000 | 2024-05-21 9:45AM EDT | 665.00 | 1.48 | 0.01 | 0.75 | 0.00 | - | - | 1 | 43.07% |
| LLY240628P00670000 | 2024-06-03 2:51PM EDT | 670.00 | 0.47 | 0.10 | 0.79 | +0.01 | +2.17% | 3 | 28 | 42.18% |
| LLY240628P00675000 | 2024-05-29 1:51PM EDT | 675.00 | 0.51 | 0.11 | 0.83 | 0.00 | - | 26 | 12 | 41.26% |
| LLY240628P00680000 | 2024-05-29 1:51PM EDT | 680.00 | 0.58 | 0.00 | 0.87 | 0.00 | - | 12 | 29 | 40.33% |
| LLY240628P00685000 | 2024-05-28 3:22PM EDT | 685.00 | 0.83 | 0.14 | 0.92 | 0.00 | - | 4 | 4 | 39.45% |
| LLY240628P00690000 | 2024-06-03 10:17AM EDT | 690.00 | 0.50 | 0.03 | 0.97 | -1.12 | -69.14% | 4 | 28 | 38.55% |
| LLY240628P00695000 | 2024-06-03 2:47PM EDT | 695.00 | 0.46 | 0.22 | 0.91 | -0.45 | -49.45% | 1 | 35 | 36.88% |
| LLY240628P00700000 | 2024-06-03 3:07PM EDT | 700.00 | 0.58 | 0.26 | 0.97 | -0.33 | -36.26% | 20 | 45 | 36.04% |
| LLY240628P00705000 | 2024-06-03 2:47PM EDT | 705.00 | 0.60 | 0.29 | 1.04 | -0.40 | -40.00% | 11 | 76 | 35.23% |
| LLY240628P00710000 | 2024-05-31 2:50PM EDT | 710.00 | 0.75 | 0.33 | 1.15 | -0.51 | -40.48% | 21 | 18 | 34.61% |
| LLY240628P00715000 | 2024-05-31 12:49PM EDT | 715.00 | 1.40 | 0.41 | 1.25 | 0.00 | - | 3 | 57 | 33.88% |
| LLY240628P00720000 | 2024-05-31 11:57AM EDT | 720.00 | 1.47 | 0.53 | 1.32 | 0.00 | - | 3 | 7 | 32.94% |
| LLY240628P00725000 | 2024-06-03 3:54PM EDT | 725.00 | 1.06 | 0.69 | 1.42 | -0.44 | -29.33% | 31 | 58 | 32.12% |
| LLY240628P00730000 | 2024-06-03 11:25AM EDT | 730.00 | 1.04 | 0.89 | 1.58 | -1.15 | -52.51% | 23 | 48 | 31.51% |
| LLY240628P00735000 | 2024-05-30 3:31PM EDT | 735.00 | 2.57 | 1.04 | 1.63 | 0.00 | - | 4 | 55 | 30.38% |
| LLY240628P00740000 | 2024-06-03 3:07PM EDT | 740.00 | 1.56 | 1.19 | 1.76 | -0.74 | -32.17% | 19 | 76 | 29.54% |
| LLY240628P00745000 | 2024-06-03 3:45PM EDT | 745.00 | 1.95 | 1.68 | 2.37 | -1.34 | -40.73% | 3 | 20 | 30.27% |
| LLY240628P00750000 | 2024-06-03 11:25AM EDT | 750.00 | 1.85 | 1.92 | 2.66 | -2.65 | -58.89% | 12 | 74 | 29.71% |
| LLY240628P00755000 | 2024-06-03 2:55PM EDT | 755.00 | 2.42 | 2.09 | 2.73 | -3.85 | -61.40% | 7 | 34 | 28.46% |
| LLY240628P00760000 | 2024-06-03 3:32PM EDT | 760.00 | 2.93 | 2.52 | 3.15 | -2.77 | -48.60% | 24 | 111 | 28.09% |
| LLY240628P00765000 | 2024-06-03 3:31PM EDT | 765.00 | 3.39 | 2.98 | 4.05 | -2.86 | -45.76% | 24 | 24 | 28.68% |
| LLY240628P00770000 | 2024-06-03 3:24PM EDT | 770.00 | 3.82 | 3.60 | 4.55 | -3.08 | -44.64% | 27 | 84 | 28.14% |
| LLY240628P00775000 | 2024-06-03 3:30PM EDT | 775.00 | 4.66 | 2.98 | 4.95 | -3.04 | -39.48% | 24 | 26 | 27.30% |
| LLY240628P00780000 | 2024-06-03 3:29PM EDT | 780.00 | 5.58 | 5.15 | 5.65 | -3.67 | -39.68% | 47 | 40 | 26.91% |
| LLY240628P00785000 | 2024-06-03 3:30PM EDT | 785.00 | 6.29 | 5.90 | 6.55 | -4.44 | -41.38% | 4 | 20 | 26.69% |
| LLY240628P00790000 | 2024-06-03 2:18PM EDT | 790.00 | 7.30 | 6.80 | 7.70 | -4.75 | -39.42% | 4 | 17 | 26.70% |
| LLY240628P00795000 | 2024-06-03 2:47PM EDT | 795.00 | 8.24 | 6.30 | 8.70 | -7.40 | -47.31% | 2 | 7 | 26.27% |
| LLY240628P00800000 | 2024-06-03 3:34PM EDT | 800.00 | 9.50 | 9.00 | 10.00 | -7.43 | -43.89% | 36 | 113 | 26.10% |
| LLY240628P00805000 | 2024-06-03 3:44PM EDT | 805.00 | 11.77 | 10.45 | 11.45 | -5.78 | -32.93% | 8 | 30 | 25.94% |
| LLY240628P00810000 | 2024-06-03 2:47PM EDT | 810.00 | 12.43 | 12.00 | 13.10 | -8.60 | -40.89% | 12 | 11 | 25.83% |
| LLY240628P00815000 | 2024-05-31 2:51PM EDT | 815.00 | 23.28 | 13.75 | 14.90 | 0.00 | - | 4 | 6 | 25.71% |
| LLY240628P00820000 | 2024-06-03 1:44PM EDT | 820.00 | 17.20 | 15.70 | 16.95 | -6.60 | -27.73% | 10 | 4 | 25.68% |
| LLY240628P00825000 | 2024-06-03 3:37PM EDT | 825.00 | 18.49 | 17.80 | 18.80 | -9.76 | -34.55% | 12 | 2 | 25.21% |
| LLY240628P00830000 | 2024-06-03 3:42PM EDT | 830.00 | 21.69 | 20.20 | 21.45 | -8.91 | -29.12% | 14 | 5 | 25.46% |
| LLY240628P00835000 | 2024-06-03 10:47AM EDT | 835.00 | 22.95 | 21.50 | 24.15 | -17.05 | -42.62% | 1 | 2 | 25.57% |
| LLY240628P00840000 | 2024-05-24 2:48PM EDT | 840.00 | 41.40 | 24.20 | 28.35 | 0.00 | - | 1 | 1 | 27.20% |
| LLY240628P00845000 | 2024-06-03 2:40PM EDT | 845.00 | 28.90 | 28.05 | 29.75 | -16.10 | -35.78% | 1 | 1 | 25.39% |
| LLY240628P00850000 | 2024-06-03 11:34AM EDT | 850.00 | 30.90 | 31.20 | 32.90 | -20.37 | -39.73% | 2 | 1 | 25.40% |
| LLY240628P00855000 | 2024-06-03 11:34AM EDT | 855.00 | 34.08 | 33.00 | 36.20 | -18.67 | -35.39% | 1 | 1 | 25.40% |
© 2024 Yahoo. All rights reserved.