UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.32 +1.87 (+2.38%) GOLD FUTURES
2,331.30 -17.80 (-0.76%) DOW
38,806.41 +217.25 (+0.56%) Bitcoin GBP
52,766.62 +372.33 (+0.71%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 423.55 | 478.70 | 482.65 | 0.00 | - | 1 | 1 | 188.53% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 690.00 | 127.82 | 199.75 | 203.75 | 0.00 | - | 5 | 5 | 77.23% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 710.00 | 153.72 | 179.75 | 183.85 | 0.00 | - | - | 7 | 70.41% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 720.00 | 95.45 | 169.90 | 173.90 | 0.00 | - | 1 | 1 | 67.29% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 730.00 | 86.75 | 160.00 | 164.00 | 0.00 | - | 1 | 1 | 64.17% |
| LLY240705C00755000 | 2024-06-05 2:18PM EDT | 755.00 | 85.00 | 134.60 | 139.35 | 0.00 | - | - | 3 | 55.49% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 760.00 | 66.30 | 130.20 | 134.30 | 0.00 | - | 1 | 1 | 54.58% |
| LLY240705C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 62.20 | 125.15 | 129.35 | 0.00 | - | 1 | 1 | 52.86% |
| LLY240705C00775000 | 2024-05-28 12:07PM EDT | 775.00 | 47.05 | 115.40 | 119.45 | 0.00 | - | 8 | 4 | 54.96% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 780.00 | 90.46 | 110.30 | 113.80 | 0.00 | - | 5 | 6 | 51.59% |
| LLY240705C00785000 | 2024-05-30 9:55AM EDT | 785.00 | 44.77 | 105.40 | 109.70 | 0.00 | - | 1 | 10 | 51.84% |
| LLY240705C00790000 | 2024-06-13 9:49AM EDT | 790.00 | 82.35 | 100.60 | 104.75 | 0.00 | - | 2 | 2 | 50.10% |
| LLY240705C00795000 | 2024-06-14 10:44AM EDT | 795.00 | 87.28 | 95.60 | 99.90 | 0.00 | - | 1 | 16 | 48.55% |
| LLY240705C00800000 | 2024-06-17 9:49AM EDT | 800.00 | 83.23 | 90.75 | 94.25 | +0.23 | +0.28% | 1 | 10 | 45.30% |
| LLY240705C00805000 | 2024-06-10 12:38PM EDT | 805.00 | 62.79 | 85.60 | 89.70 | 0.00 | - | 2 | 11 | 44.39% |
| LLY240705C00810000 | 2024-06-14 3:20PM EDT | 810.00 | 73.17 | 81.15 | 85.35 | 0.00 | - | 6 | 24 | 43.80% |
| LLY240705C00815000 | 2024-06-14 3:20PM EDT | 815.00 | 68.52 | 76.35 | 80.35 | 0.00 | - | 6 | 25 | 41.88% |
| LLY240705C00820000 | 2024-06-14 11:12AM EDT | 820.00 | 65.98 | 71.25 | 74.80 | 0.00 | - | 1 | 26 | 38.91% |
| LLY240705C00825000 | 2024-06-14 3:56PM EDT | 825.00 | 58.06 | 66.85 | 70.35 | 0.00 | - | 3 | 38 | 38.00% |
| LLY240705C00830000 | 2024-06-17 12:04PM EDT | 830.00 | 59.50 | 61.95 | 65.00 | +10.70 | +21.93% | 2 | 45 | 35.42% |
| LLY240705C00835000 | 2024-06-13 3:25PM EDT | 835.00 | 51.83 | 58.25 | 60.55 | 0.00 | - | 1 | 20 | 34.41% |
| LLY240705C00840000 | 2024-06-14 3:06PM EDT | 840.00 | 46.79 | 53.25 | 56.20 | 0.00 | - | 2 | 18 | 33.48% |
| LLY240705C00845000 | 2024-06-14 3:25PM EDT | 845.00 | 43.47 | 49.20 | 52.70 | 0.00 | - | 20 | 41 | 33.77% |
| LLY240705C00850000 | 2024-06-17 1:08PM EDT | 850.00 | 46.54 | 44.80 | 47.75 | +7.03 | +17.79% | 4 | 69 | 31.67% |
| LLY240705C00855000 | 2024-06-17 1:04PM EDT | 855.00 | 42.00 | 41.30 | 44.35 | +7.40 | +21.39% | 4 | 72 | 31.79% |
| LLY240705C00860000 | 2024-06-14 10:06AM EDT | 860.00 | 33.00 | 37.30 | 40.45 | 0.00 | - | 8 | 87 | 31.00% |
| LLY240705C00865000 | 2024-06-17 1:06PM EDT | 865.00 | 34.50 | 33.65 | 36.65 | +6.50 | +23.21% | 8 | 23 | 30.21% |
| LLY240705C00870000 | 2024-06-17 2:10PM EDT | 870.00 | 30.08 | 30.35 | 31.95 | +4.68 | +18.43% | 16 | 49 | 28.07% |
| LLY240705C00875000 | 2024-06-17 2:20PM EDT | 875.00 | 27.30 | 26.10 | 28.45 | +5.05 | +22.70% | 34 | 74 | 27.36% |
| LLY240705C00880000 | 2024-06-17 1:49PM EDT | 880.00 | 23.97 | 23.10 | 25.30 | +4.69 | +24.33% | 24 | 118 | 26.90% |
| LLY240705C00885000 | 2024-06-17 2:25PM EDT | 885.00 | 22.00 | 21.50 | 22.55 | +4.80 | +27.91% | 40 | 25 | 26.72% |
| LLY240705C00890000 | 2024-06-17 1:29PM EDT | 890.00 | 19.20 | 18.85 | 20.25 | +4.00 | +26.32% | 44 | 98 | 26.87% |
| LLY240705C00895000 | 2024-06-17 1:09PM EDT | 895.00 | 17.05 | 16.50 | 17.45 | +2.57 | +17.75% | 10 | 14 | 26.17% |
| LLY240705C00900000 | 2024-06-17 2:19PM EDT | 900.00 | 14.24 | 13.65 | 15.05 | +2.66 | +22.97% | 41 | 153 | 25.72% |
| LLY240705C00905000 | 2024-06-14 10:20AM EDT | 905.00 | 10.36 | 11.40 | 14.00 | -0.47 | -4.34% | 1 | 13 | 26.78% |
| LLY240705C00910000 | 2024-06-17 1:01PM EDT | 910.00 | 10.80 | 10.60 | 11.30 | +0.25 | +2.37% | 1 | 47 | 25.46% |
| LLY240705C00915000 | 2024-06-17 1:16PM EDT | 915.00 | 10.15 | 8.70 | 9.75 | +2.10 | +26.09% | 3 | 9 | 25.40% |
| LLY240705C00920000 | 2024-06-14 1:52PM EDT | 920.00 | 7.01 | 6.50 | 8.85 | 0.00 | - | 6 | 21 | 26.07% |
| LLY240705C00925000 | 2024-06-17 1:11PM EDT | 925.00 | 7.40 | 5.75 | 7.05 | +1.90 | +34.55% | 4 | 6 | 25.17% |
| LLY240705C00930000 | 2024-06-17 12:21PM EDT | 930.00 | 5.50 | 4.90 | 6.10 | +0.80 | +17.02% | 4 | 28 | 25.34% |
| LLY240705C00940000 | 2024-06-17 10:49AM EDT | 940.00 | 3.32 | 4.00 | 4.45 | -0.18 | -5.14% | 1 | 5 | 25.51% |
| LLY240705C00950000 | 2024-06-17 1:34PM EDT | 950.00 | 3.05 | 2.80 | 3.55 | +0.50 | +19.61% | 13 | 32 | 26.50% |
| LLY240705C00960000 | 2024-06-17 11:51AM EDT | 960.00 | 1.94 | 2.08 | 2.34 | -0.01 | -0.51% | 2 | 28 | 26.06% |
| LLY240705C00970000 | 2024-06-14 12:58PM EDT | 970.00 | 1.59 | 1.49 | 1.90 | 0.00 | - | 1 | 29 | 27.12% |
| LLY240705C00980000 | 2024-06-17 10:10AM EDT | 980.00 | 1.10 | 1.12 | 1.46 | -0.17 | -13.39% | 1 | 49 | 27.77% |
| LLY240705C00990000 | 2024-06-07 9:51AM EDT | 990.00 | 1.70 | 0.78 | 1.76 | 0.00 | - | 1 | 1 | 31.17% |
| LLY240705C01000000 | 2024-06-14 2:29PM EDT | 1,000.00 | 0.74 | 0.57 | 2.48 | 0.00 | - | 2 | 10 | 36.00% |
| LLY240705C01020000 | 2024-06-13 3:44PM EDT | 1,020.00 | 0.77 | 0.01 | 1.30 | 0.00 | - | 12 | 12 | 35.38% |
| LLY240705C01040000 | 2024-06-07 12:36PM EDT | 1,040.00 | 0.36 | 0.01 | 1.13 | 0.00 | - | 1 | 0 | 38.27% |
| LLY240705C01060000 | 2024-06-17 12:48PM EDT | 1,060.00 | 0.01 | 0.01 | 1.05 | -0.49 | -98.00% | 1 | 4 | 41.42% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 530.00 | 0.24 | - | 0.81 | 0.00 | - | - | 1 | 103.13% |
| LLY240705P00560000 | 2024-06-14 2:27PM EDT | 560.00 | 0.30 | - | 0.81 | 0.00 | - | - | 1 | 93.21% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 600.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 11 | 12 | 59.18% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 620.00 | 0.10 | 0.01 | 0.93 | 0.00 | - | 11 | 11 | 69.21% |
| LLY240705P00650000 | 2024-06-13 9:31AM EDT | 650.00 | 0.20 | 0.01 | 0.81 | 0.00 | - | 1 | 7 | 59.91% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 690.00 | 0.80 | 0.01 | 0.97 | 0.00 | - | 1 | 1 | 50.85% |
| LLY240705P00695000 | 2024-05-28 10:32AM EDT | 695.00 | 1.60 | 0.01 | 0.86 | 0.00 | - | 30 | 30 | 53.94% |
| LLY240705P00700000 | 2024-06-04 9:32AM EDT | 700.00 | 1.17 | 0.01 | 0.98 | 0.00 | - | 6 | 7 | 53.71% |
| LLY240705P00705000 | 2024-06-06 1:33PM EDT | 705.00 | 0.68 | 0.01 | 0.43 | 0.00 | - | 1 | 33 | 46.17% |
| LLY240705P00710000 | 2024-06-17 10:36AM EDT | 710.00 | 0.23 | 0.01 | 0.88 | -0.50 | -68.49% | 1 | 14 | 50.05% |
| LLY240705P00715000 | 2024-05-28 9:30AM EDT | 715.00 | 2.10 | 0.01 | 0.89 | 0.00 | - | 1 | 2 | 48.78% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 720.00 | 0.59 | 0.01 | 0.90 | 0.00 | - | 1 | 6 | 47.53% |
| LLY240705P00725000 | 2024-06-10 1:29PM EDT | 725.00 | 0.36 | 0.01 | 0.92 | 0.00 | - | 1 | 7 | 46.35% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 730.00 | 0.70 | 0.01 | 0.93 | 0.00 | - | 24 | 26 | 45.09% |
| LLY240705P00735000 | 2024-06-14 1:50PM EDT | 735.00 | 0.56 | 0.01 | 0.96 | 0.00 | - | 4 | 21 | 43.99% |
| LLY240705P00740000 | 2024-06-12 3:45PM EDT | 740.00 | 0.90 | 0.01 | 0.98 | 0.00 | - | 24 | 39 | 42.80% |
| LLY240705P00745000 | 2024-06-14 1:19PM EDT | 745.00 | 0.38 | 0.01 | 0.70 | 0.00 | - | 1 | 8 | 39.16% |
| LLY240705P00750000 | 2024-06-13 3:28PM EDT | 750.00 | 0.55 | 0.01 | 1.04 | 0.00 | - | 3 | 137 | 40.54% |
| LLY240705P00755000 | 2024-06-17 9:34AM EDT | 755.00 | 0.71 | 0.01 | 1.08 | -0.96 | -57.49% | 2 | 10 | 39.47% |
| LLY240705P00760000 | 2024-06-13 10:02AM EDT | 760.00 | 0.75 | 0.01 | 0.75 | -0.05 | -6.25% | 3 | 29 | 35.74% |
| LLY240705P00765000 | 2024-06-17 9:34AM EDT | 765.00 | 0.79 | 0.09 | 0.98 | -0.01 | -1.25% | 2 | 39 | 36.12% |
| LLY240705P00770000 | 2024-06-14 3:48PM EDT | 770.00 | 0.75 | 0.01 | 1.22 | 0.00 | - | 2 | 11 | 36.26% |
| LLY240705P00775000 | 2024-06-14 2:59PM EDT | 775.00 | 0.74 | 0.30 | 0.57 | 0.00 | - | 11 | 26 | 30.46% |
| LLY240705P00780000 | 2024-06-17 12:50PM EDT | 780.00 | 0.28 | 0.29 | 1.03 | -0.54 | -65.85% | 6 | 16 | 32.45% |
| LLY240705P00785000 | 2024-06-14 1:50PM EDT | 785.00 | 1.16 | 0.26 | 1.42 | 0.00 | - | 4 | 25 | 33.17% |
| LLY240705P00790000 | 2024-06-17 10:09AM EDT | 790.00 | 1.08 | 0.38 | 4.80 | +0.22 | +25.58% | 1 | 32 | 43.02% |
| LLY240705P00795000 | 2024-06-12 10:29AM EDT | 795.00 | 2.55 | 0.40 | 1.55 | 0.00 | - | 2 | 84 | 30.96% |
| LLY240705P00800000 | 2024-06-17 12:45PM EDT | 800.00 | 0.85 | 0.31 | 1.10 | -0.61 | -41.78% | 13 | 69 | 27.48% |
| LLY240705P00805000 | 2024-06-17 9:38AM EDT | 805.00 | 1.20 | 0.55 | 1.30 | -0.19 | -13.67% | 1 | 9 | 27.07% |
| LLY240705P00810000 | 2024-06-14 3:55PM EDT | 810.00 | 1.76 | 0.95 | 1.24 | 0.00 | - | 13 | 54 | 25.43% |
| LLY240705P00815000 | 2024-06-14 2:25PM EDT | 815.00 | 2.06 | 1.08 | 1.40 | 0.00 | - | 10 | 63 | 24.71% |
| LLY240705P00820000 | 2024-06-17 1:22PM EDT | 820.00 | 1.38 | 1.33 | 1.69 | -1.08 | -43.90% | 10 | 84 | 24.37% |
| LLY240705P00825000 | 2024-06-17 2:22PM EDT | 825.00 | 1.84 | 1.66 | 1.96 | -1.07 | -36.77% | 4 | 88 | 23.78% |
| LLY240705P00830000 | 2024-06-17 2:22PM EDT | 830.00 | 2.16 | 1.99 | 2.37 | -1.46 | -40.33% | 5 | 25 | 23.46% |
| LLY240705P00835000 | 2024-06-17 1:35PM EDT | 835.00 | 2.57 | 2.40 | 2.96 | -1.48 | -36.54% | 4 | 27 | 23.40% |
| LLY240705P00840000 | 2024-06-17 1:35PM EDT | 840.00 | 3.07 | 2.92 | 3.45 | -1.88 | -37.98% | 8 | 45 | 22.86% |
| LLY240705P00845000 | 2024-06-17 12:07PM EDT | 845.00 | 4.34 | 3.65 | 4.10 | -1.66 | -27.67% | 9 | 55 | 22.48% |
| LLY240705P00850000 | 2024-06-17 12:41PM EDT | 850.00 | 4.95 | 4.25 | 4.90 | -2.53 | -33.82% | 16 | 23 | 22.17% |
| LLY240705P00855000 | 2024-06-17 1:06PM EDT | 855.00 | 5.75 | 4.85 | 5.90 | -2.35 | -29.01% | 5 | 28 | 21.97% |
| LLY240705P00860000 | 2024-06-17 1:46PM EDT | 860.00 | 7.00 | 6.10 | 6.95 | -2.39 | -25.45% | 12 | 31 | 21.60% |
| LLY240705P00865000 | 2024-06-17 12:10PM EDT | 865.00 | 8.76 | 7.25 | 8.30 | -3.55 | -28.84% | 2 | 14 | 21.44% |
| LLY240705P00870000 | 2024-06-17 11:17AM EDT | 870.00 | 10.00 | 8.85 | 10.05 | -3.40 | -25.37% | 2 | 11 | 21.55% |
| LLY240705P00875000 | 2024-06-17 1:53PM EDT | 875.00 | 11.33 | 10.40 | 11.45 | -4.92 | -30.28% | 2 | 21 | 20.91% |
| LLY240705P00880000 | 2024-06-17 12:15PM EDT | 880.00 | 14.19 | 12.35 | 13.40 | -3.91 | -21.60% | 3 | 7 | 20.72% |
| LLY240705P00885000 | 2024-06-17 12:08PM EDT | 885.00 | 16.70 | 14.40 | 15.65 | -3.50 | -17.33% | 2 | 4 | 20.62% |
| LLY240705P00890000 | 2024-06-17 10:36AM EDT | 890.00 | 21.14 | 16.85 | 18.60 | -12.36 | -36.90% | 1 | 10 | 21.09% |
| LLY240705P00895000 | 2024-06-13 2:19PM EDT | 895.00 | 28.57 | 19.25 | 21.15 | 0.00 | - | 1 | 1 | 20.77% |
| LLY240705P00900000 | 2024-06-17 1:17PM EDT | 900.00 | 22.00 | 22.20 | 23.80 | -6.20 | -21.99% | 2 | 2 | 20.27% |
| LLY240705P00905000 | 2024-06-17 12:28PM EDT | 905.00 | 26.90 | 25.00 | 26.85 | -7.91 | -22.72% | 6 | 4 | 19.97% |
| LLY240705P00930000 | 2024-06-14 12:11PM EDT | 930.00 | 51.90 | 43.20 | 45.90 | 0.00 | - | 80 | 84 | 19.31% |
| LLY240705P00960000 | 2024-06-03 11:33AM EDT | 960.00 | 127.00 | 69.75 | 73.65 | 0.00 | - | 2 | 0 | 19.59% |
| LLY240705P00970000 | 2024-06-10 12:48PM EDT | 970.00 | 109.00 | 79.10 | 83.15 | 0.00 | - | - | 1 | 17.09% |
© 2024 Yahoo. All rights reserved.