UK markets open in 1 hour 5 minutes
NIKKEI 225
39,030.04 +412.94 (+1.07%) HANG SENG
18,867.50 -328.10 (-1.71%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,369.10 -23.80 (-0.99%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,514.41 -356.73 (-0.65%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 370.00 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 400.00 | 368.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 440.00 | 339.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00450000 | 2024-05-21 2:22PM EDT | 450.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 460.00 | 321.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 480.00 | 302.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 275.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 520.00 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 540.00 | 253.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 560.00 | 195.80 | 225.20 | 227.05 | 0.00 | - | 1 | 3 | 0.00% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 580.00 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY241018C00600000 | 2024-05-21 3:03PM EDT | 600.00 | 221.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 620.00 | 168.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 630.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00640000 | 2024-05-22 3:57PM EDT | 640.00 | 182.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 650.00 | 150.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00660000 | 2024-05-21 3:37PM EDT | 660.00 | 167.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 670.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY241018C00680000 | 2024-05-22 1:53PM EDT | 680.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00690000 | 2024-05-21 9:59AM EDT | 690.00 | 147.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LLY241018C00700000 | 2024-05-21 10:09AM EDT | 700.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00710000 | 2024-05-21 9:32AM EDT | 710.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00720000 | 2024-05-21 10:35AM EDT | 720.00 | 123.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 730.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00740000 | 2024-05-15 3:55PM EDT | 740.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00750000 | 2024-05-22 1:53PM EDT | 750.00 | 95.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00760000 | 2024-05-22 1:53PM EDT | 760.00 | 87.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00770000 | 2024-05-21 9:53AM EDT | 770.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00780000 | 2024-05-22 10:24AM EDT | 780.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00790000 | 2024-05-21 10:01AM EDT | 790.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00800000 | 2024-05-22 3:52PM EDT | 800.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00810000 | 2024-05-22 2:57PM EDT | 810.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.39% |
| LLY241018C00820000 | 2024-05-22 1:24PM EDT | 820.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LLY241018C00830000 | 2024-05-21 3:58PM EDT | 830.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241018C00840000 | 2024-05-21 2:58PM EDT | 840.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY241018C00850000 | 2024-05-22 3:16PM EDT | 850.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY241018C00860000 | 2024-05-22 3:16PM EDT | 860.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018C00870000 | 2024-05-21 3:56PM EDT | 870.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241018C00880000 | 2024-05-22 12:20PM EDT | 880.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY241018C00900000 | 2024-05-22 3:31PM EDT | 900.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00920000 | 2024-05-21 9:31AM EDT | 920.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241018C00940000 | 2024-05-21 10:09AM EDT | 940.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C00960000 | 2024-05-22 3:09PM EDT | 960.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018C00980000 | 2024-05-22 1:47PM EDT | 980.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C01000000 | 2024-05-22 3:15PM EDT | 1,000.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY241018C01020000 | 2024-05-21 11:26AM EDT | 1,020.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY241018C01040000 | 2024-05-21 10:48AM EDT | 1,040.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018C01060000 | 2024-05-21 11:27AM EDT | 1,060.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C01080000 | 2024-05-22 3:15PM EDT | 1,080.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 1,100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY241018C01120000 | 2024-05-21 11:23AM EDT | 1,120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 1,140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LLY241018C01160000 | 2024-05-06 9:42AM EDT | 1,160.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018C01180000 | 2024-05-21 3:37PM EDT | 1,180.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00370000 | 2024-05-22 3:49PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY241018P00380000 | 2024-05-17 9:51AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00390000 | 2024-05-17 2:57PM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00400000 | 2024-05-09 11:44AM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00410000 | 2024-05-13 3:07PM EDT | 410.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00420000 | 2024-05-21 3:29PM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00430000 | 2024-05-21 3:28PM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00450000 | 2024-05-22 9:58AM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 460.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 470.00 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 43.01% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 480.00 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 46.80% |
| LLY241018P00490000 | 2024-05-14 10:28AM EDT | 490.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY241018P00500000 | 2024-05-21 9:42AM EDT | 500.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00520000 | 2024-05-15 10:08AM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 540.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00560000 | 2024-05-22 12:15PM EDT | 560.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241018P00580000 | 2024-05-21 10:34AM EDT | 580.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| LLY241018P00600000 | 2024-05-22 11:23AM EDT | 600.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018P00610000 | 2024-05-21 10:04AM EDT | 610.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY241018P00620000 | 2024-05-21 10:38AM EDT | 620.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY241018P00630000 | 2024-05-21 1:55PM EDT | 630.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00640000 | 2024-05-22 2:45PM EDT | 640.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY241018P00650000 | 2024-05-21 3:45PM EDT | 650.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY241018P00660000 | 2024-05-22 10:55AM EDT | 660.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00670000 | 2024-05-21 1:55PM EDT | 670.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY241018P00680000 | 2024-05-21 10:53AM EDT | 680.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00690000 | 2024-05-14 11:31AM EDT | 690.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00700000 | 2024-05-21 3:45PM EDT | 700.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY241018P00710000 | 2024-05-15 11:57AM EDT | 710.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00720000 | 2024-05-17 3:28PM EDT | 720.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00730000 | 2024-05-14 11:31AM EDT | 730.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018P00740000 | 2024-05-20 12:09PM EDT | 740.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY241018P00750000 | 2024-05-22 2:45PM EDT | 750.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY241018P00760000 | 2024-05-21 1:15PM EDT | 760.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00770000 | 2024-05-22 9:40AM EDT | 770.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00780000 | 2024-05-21 1:15PM EDT | 780.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241018P00790000 | 2024-05-22 9:46AM EDT | 790.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY241018P00800000 | 2024-05-20 3:47PM EDT | 800.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LLY241018P00810000 | 2024-05-22 9:47AM EDT | 810.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 820.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00830000 | 2024-05-15 1:47PM EDT | 830.00 | 76.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00850000 | 2024-05-21 3:17PM EDT | 850.00 | 76.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 880.00 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 39.70% |
| LLY241018P00900000 | 2024-05-21 12:55PM EDT | 900.00 | 111.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 940.00 | 208.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.