UK markets open in 4 hours 3 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,921.53 -274.07 (-1.43%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,370.90 -22.00 (-0.92%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,587.66 -455.31 (-0.83%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 500.00 | 283.96 | 306.75 | 313.00 | 0.00 | - | 1 | 7 | 67.83% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 287.15 | 293.40 | 0.00 | - | 1 | 1 | 64.06% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 540.00 | 249.08 | 267.55 | 273.85 | 0.00 | - | 1 | 6 | 60.39% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 257.75 | 264.05 | 0.00 | - | 1 | 1 | 58.53% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 580.00 | 169.22 | 228.55 | 234.35 | 0.00 | - | 1 | 2 | 52.92% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 218.90 | 225.30 | 0.00 | - | 3 | 4 | 51.82% |
| LLY240816C00600000 | 2024-05-15 3:53PM EDT | 600.00 | 194.88 | 209.25 | 215.70 | 0.00 | - | 13 | 11 | 50.24% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 620.00 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00630000 | 2024-05-17 12:36PM EDT | 630.00 | 152.75 | 180.70 | 186.70 | 0.00 | - | 3 | 16 | 49.32% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 640.00 | 143.63 | 171.30 | 177.30 | 0.00 | - | 3 | 12 | 47.77% |
| LLY240816C00650000 | 2024-05-14 3:32PM EDT | 650.00 | 128.90 | 162.00 | 168.75 | 0.00 | - | 2 | 7 | 47.13% |
| LLY240816C00670000 | 2024-05-15 3:55PM EDT | 670.00 | 132.43 | 143.80 | 149.95 | 0.00 | - | - | 2 | 43.77% |
| LLY240816C00680000 | 2024-05-22 9:49AM EDT | 680.00 | 135.00 | 134.95 | 141.45 | +25.58 | +23.38% | 5 | 2 | 42.92% |
| LLY240816C00690000 | 2024-05-21 11:38AM EDT | 690.00 | 130.53 | 126.25 | 131.15 | 0.00 | - | 18 | 324 | 40.28% |
| LLY240816C00700000 | 2024-05-21 3:48PM EDT | 700.00 | 121.00 | 117.80 | 122.45 | 0.00 | - | 19 | 380 | 39.12% |
| LLY240816C00710000 | 2024-05-22 9:30AM EDT | 710.00 | 109.63 | 109.55 | 115.00 | +13.80 | +14.40% | 5 | 26 | 38.92% |
| LLY240816C00720000 | 2024-05-22 9:30AM EDT | 720.00 | 101.86 | 102.55 | 105.70 | -4.66 | -4.37% | 5 | 228 | 37.04% |
| LLY240816C00730000 | 2024-05-21 9:32AM EDT | 730.00 | 94.00 | 95.00 | 97.90 | 0.00 | - | 3 | 209 | 36.29% |
| LLY240816C00740000 | 2024-05-21 3:31PM EDT | 740.00 | 92.00 | 87.45 | 90.90 | 0.00 | - | 2 | 55 | 35.99% |
| LLY240816C00750000 | 2024-05-22 11:36AM EDT | 750.00 | 78.74 | 80.60 | 85.60 | -6.96 | -8.12% | 1 | 406 | 36.74% |
| LLY240816C00760000 | 2024-05-22 2:14PM EDT | 760.00 | 74.00 | 73.90 | 78.25 | +12.00 | +19.35% | 3 | 94 | 35.80% |
| LLY240816C00770000 | 2024-05-22 2:43PM EDT | 770.00 | 67.10 | 67.95 | 71.15 | -2.63 | -3.77% | 14 | 215 | 34.89% |
| LLY240816C00780000 | 2024-05-22 2:43PM EDT | 780.00 | 61.20 | 61.95 | 64.25 | -4.50 | -6.85% | 3 | 640 | 33.96% |
| LLY240816C00790000 | 2024-05-22 9:43AM EDT | 790.00 | 55.37 | 56.65 | 58.80 | -4.14 | -6.96% | 24 | 245 | 33.81% |
| LLY240816C00800000 | 2024-05-22 3:49PM EDT | 800.00 | 51.20 | 51.90 | 53.70 | -1.74 | -3.29% | 187 | 422 | 33.69% |
| LLY240816C00810000 | 2024-05-22 2:55PM EDT | 810.00 | 47.00 | 47.00 | 47.90 | -1.40 | -2.89% | 15 | 91 | 32.92% |
| LLY240816C00820000 | 2024-05-22 2:56PM EDT | 820.00 | 42.80 | 42.45 | 43.25 | -0.95 | -2.17% | 4 | 1,015 | 32.70% |
| LLY240816C00830000 | 2024-05-22 3:44PM EDT | 830.00 | 37.60 | 38.20 | 39.05 | -1.75 | -4.45% | 1 | 125 | 32.58% |
| LLY240816C00840000 | 2024-05-22 2:15PM EDT | 840.00 | 32.60 | 31.95 | 35.15 | -2.99 | -8.40% | 60 | 398 | 32.46% |
| LLY240816C00850000 | 2024-05-22 3:17PM EDT | 850.00 | 31.50 | 28.65 | 31.85 | +0.45 | +1.45% | 30 | 492 | 32.56% |
| LLY240816C00860000 | 2024-05-21 3:51PM EDT | 860.00 | 28.15 | 26.40 | 28.75 | 0.00 | - | 17 | 100 | 32.60% |
| LLY240816C00870000 | 2024-05-22 12:58PM EDT | 870.00 | 23.43 | 22.40 | 26.60 | -1.41 | -5.68% | 2 | 43 | 33.14% |
| LLY240816C00880000 | 2024-05-22 2:13PM EDT | 880.00 | 20.37 | 21.35 | 24.20 | -3.33 | -14.05% | 1 | 146 | 33.35% |
| LLY240816C00890000 | 2024-05-21 3:47PM EDT | 890.00 | 20.10 | 19.00 | 21.45 | 0.00 | - | 16 | 42 | 33.15% |
| LLY240816C00900000 | 2024-05-22 11:32AM EDT | 900.00 | 16.01 | 16.85 | 19.20 | -1.89 | -10.56% | 20 | 202 | 33.15% |
| LLY240816C00910000 | 2024-05-21 2:41PM EDT | 910.00 | 15.73 | 14.75 | 17.35 | 0.00 | - | 4 | 16 | 33.31% |
| LLY240816C00920000 | 2024-05-22 12:56PM EDT | 920.00 | 13.15 | 11.85 | 15.45 | -0.80 | -5.73% | 2 | 837 | 33.29% |
| LLY240816C00930000 | 2024-05-21 1:30PM EDT | 930.00 | 12.67 | 11.40 | 14.05 | 0.00 | - | 216 | 200 | 33.55% |
| LLY240816C00940000 | 2024-05-22 3:27PM EDT | 940.00 | 10.90 | 10.30 | 12.55 | -0.30 | -2.68% | 1 | 48 | 33.60% |
| LLY240816C00950000 | 2024-05-22 2:26PM EDT | 950.00 | 9.20 | 8.95 | 11.15 | -0.80 | -8.00% | 26 | 506 | 33.60% |
| LLY240816C00960000 | 2024-05-21 12:32PM EDT | 960.00 | 8.85 | 7.95 | 10.30 | 0.00 | - | 9 | 62 | 34.04% |
| LLY240816C00970000 | 2024-05-02 2:26PM EDT | 970.00 | 3.85 | 7.10 | 8.00 | 0.00 | - | 1 | 3 | 32.71% |
| LLY240816C00980000 | 2024-05-21 2:06PM EDT | 980.00 | 7.10 | 6.30 | 7.05 | 0.00 | - | 1 | 4 | 32.73% |
| LLY240816C01000000 | 2024-05-22 12:30PM EDT | 1,000.00 | 4.93 | 5.05 | 5.55 | -0.67 | -11.96% | 2 | 177 | 32.92% |
| LLY240816C01020000 | 2024-05-21 12:29PM EDT | 1,020.00 | 4.35 | 3.90 | 5.15 | 0.00 | - | 1 | 11 | 34.42% |
| LLY240816C01040000 | 2024-05-21 9:46AM EDT | 1,040.00 | 4.00 | 2.48 | 4.35 | 0.00 | - | 1 | 14 | 35.08% |
| LLY240816C01060000 | 2024-05-21 3:36PM EDT | 1,060.00 | 2.94 | 2.14 | 3.40 | 0.00 | - | 3 | 12 | 35.12% |
| LLY240816C01080000 | 2024-05-16 12:08PM EDT | 1,080.00 | 1.70 | 1.43 | 3.40 | 0.00 | - | - | 2 | 36.92% |
| LLY240816C01100000 | 2024-05-22 3:04PM EDT | 1,100.00 | 1.75 | 1.60 | 3.50 | -0.20 | -10.26% | 4 | 71 | 38.90% |
| LLY240816C01120000 | 2024-03-22 11:07AM EDT | 1,120.00 | 3.87 | 0.54 | 2.13 | 0.00 | - | 1 | 2 | 37.04% |
| LLY240816C01140000 | 2024-05-21 12:05PM EDT | 1,140.00 | 1.25 | 0.20 | 2.53 | 0.00 | - | 1 | 22 | 39.78% |
| LLY240816C01160000 | 2024-05-22 3:35PM EDT | 1,160.00 | 1.18 | 0.83 | 1.20 | +0.16 | +15.69% | 3 | 38 | 36.61% |
| LLY240816C01180000 | 2024-05-22 3:35PM EDT | 1,180.00 | 1.02 | 0.66 | 2.00 | +0.07 | +7.37% | 8 | 34 | 41.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 0.61 | 0.00 | 0.93 | 0.00 | - | 1 | 1 | 66.36% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 1.66 | 0.00 | - | 3 | 34 | 69.21% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 25.00% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.00 | 1.66 | 0.00 | - | 1 | 20 | 64.84% |
| LLY240816P00410000 | 2024-03-28 1:39PM EDT | 410.00 | 0.55 | 0.26 | 1.51 | 0.00 | - | 3 | 6 | 63.31% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 58.69% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 450.00 | 0.11 | 0.01 | 1.66 | 0.00 | - | 240 | 244 | 54.86% |
| LLY240816P00460000 | 2024-05-13 9:39AM EDT | 460.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 53.76% |
| LLY240816P00500000 | 2024-05-15 3:55PM EDT | 500.00 | 0.74 | 0.04 | 1.88 | 0.00 | - | 1 | 25 | 52.06% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 520.00 | 0.61 | 0.00 | 2.02 | 0.00 | - | 5 | 29 | 48.91% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 540.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240816P00550000 | 2024-05-10 1:27PM EDT | 550.00 | 1.36 | 0.24 | 2.30 | 0.00 | - | 7 | 20 | 44.49% |
| LLY240816P00560000 | 2024-05-22 11:23AM EDT | 560.00 | 0.95 | 0.64 | 1.64 | -0.09 | -8.65% | 3 | 8 | 40.14% |
| LLY240816P00570000 | 2024-05-21 10:31AM EDT | 570.00 | 1.20 | 0.16 | 1.79 | 0.00 | - | 1 | 10 | 39.05% |
| LLY240816P00580000 | 2024-05-17 10:06AM EDT | 580.00 | 1.77 | 0.91 | 1.96 | 0.00 | - | 5 | 28 | 37.99% |
| LLY240816P00590000 | 2024-05-17 10:25AM EDT | 590.00 | 2.27 | 0.99 | 2.65 | 0.00 | - | 12 | 37 | 38.49% |
| LLY240816P00600000 | 2024-05-22 3:14PM EDT | 600.00 | 1.45 | 1.00 | 1.60 | -0.13 | -8.23% | 12 | 71 | 33.34% |
| LLY240816P00610000 | 2024-05-21 9:34AM EDT | 610.00 | 2.69 | 1.23 | 2.54 | 0.00 | - | 1 | 19 | 34.71% |
| LLY240816P00620000 | 2024-05-20 1:30PM EDT | 620.00 | 1.58 | 1.59 | 3.25 | -1.50 | -48.70% | 1 | 73 | 34.80% |
| LLY240816P00630000 | 2024-05-22 2:05PM EDT | 630.00 | 2.78 | 1.90 | 3.10 | -0.91 | -24.66% | 1 | 152 | 32.71% |
| LLY240816P00640000 | 2024-05-22 12:30PM EDT | 640.00 | 3.02 | 2.82 | 3.50 | -1.19 | -28.27% | 27 | 32 | 31.87% |
| LLY240816P00650000 | 2024-05-22 12:41PM EDT | 650.00 | 3.65 | 3.25 | 3.95 | -1.32 | -26.56% | 8 | 60 | 31.02% |
| LLY240816P00660000 | 2024-05-21 12:58PM EDT | 660.00 | 4.32 | 3.90 | 4.75 | 0.00 | - | 9 | 169 | 30.67% |
| LLY240816P00670000 | 2024-05-22 1:47PM EDT | 670.00 | 5.50 | 3.70 | 5.50 | +0.39 | +7.63% | 4 | 40 | 30.04% |
| LLY240816P00680000 | 2024-05-22 9:30AM EDT | 680.00 | 6.50 | 5.55 | 6.55 | +0.22 | +3.50% | 1 | 130 | 29.67% |
| LLY240816P00690000 | 2024-05-22 2:05PM EDT | 690.00 | 8.10 | 7.05 | 7.70 | +0.80 | +10.96% | 1 | 169 | 29.23% |
| LLY240816P00700000 | 2024-05-21 3:53PM EDT | 700.00 | 9.37 | 8.50 | 9.15 | +0.65 | +7.45% | 3 | 1,907 | 28.93% |
| LLY240816P00710000 | 2024-05-22 3:03PM EDT | 710.00 | 10.41 | 8.95 | 11.15 | +0.16 | +1.56% | 2 | 320 | 28.97% |
| LLY240816P00720000 | 2024-05-22 3:45PM EDT | 720.00 | 12.57 | 10.75 | 14.25 | -0.03 | -0.24% | 5 | 392 | 29.74% |
| LLY240816P00730000 | 2024-05-22 12:49PM EDT | 730.00 | 15.00 | 14.45 | 15.45 | +0.68 | +4.75% | 25 | 149 | 28.53% |
| LLY240816P00740000 | 2024-05-22 12:38PM EDT | 740.00 | 17.55 | 16.85 | 18.45 | +1.10 | +6.69% | 12 | 190 | 28.65% |
| LLY240816P00750000 | 2024-05-22 2:27PM EDT | 750.00 | 20.00 | 19.80 | 21.40 | 0.00 | - | 2 | 170 | 28.47% |
| LLY240816P00760000 | 2024-05-22 2:43PM EDT | 760.00 | 24.15 | 22.70 | 24.65 | +1.78 | +7.96% | 22 | 168 | 28.26% |
| LLY240816P00770000 | 2024-05-22 9:31AM EDT | 770.00 | 27.94 | 24.75 | 27.90 | +1.09 | +4.06% | 2 | 90 | 27.83% |
| LLY240816P00780000 | 2024-05-22 3:54PM EDT | 780.00 | 31.81 | 29.75 | 32.25 | +1.41 | +4.64% | 206 | 65 | 27.91% |
| LLY240816P00790000 | 2024-05-22 2:59PM EDT | 790.00 | 34.60 | 34.00 | 37.20 | +0.50 | +1.47% | 7 | 53 | 28.13% |
| LLY240816P00800000 | 2024-05-22 3:04PM EDT | 800.00 | 39.05 | 39.45 | 40.15 | -0.10 | -0.26% | 21 | 41 | 26.82% |
| LLY240816P00810000 | 2024-05-22 2:43PM EDT | 810.00 | 45.85 | 44.50 | 45.20 | +1.70 | +3.85% | 21 | 135 | 26.64% |
| LLY240816P00820000 | 2024-05-21 2:12PM EDT | 820.00 | 48.05 | 49.75 | 50.75 | 0.00 | - | 22 | 23 | 26.53% |
| LLY240816P00830000 | 2024-05-21 1:45PM EDT | 830.00 | 54.30 | 55.45 | 56.40 | 0.00 | - | 2 | 5 | 26.25% |
| LLY240816P00840000 | 2024-05-21 3:09PM EDT | 840.00 | 61.40 | 61.30 | 64.70 | 0.00 | - | 2 | 0 | 27.49% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 850.00 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 42.47% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 900.00 | 171.15 | 104.35 | 108.55 | 0.00 | - | - | 3 | 26.73% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 920.00 | 139.00 | 120.40 | 125.60 | 0.00 | - | - | 1 | 26.82% |
© 2024 Yahoo. All rights reserved.