UK markets open in 7 hours 3 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.07 -0.15 (-0.20%) GOLD FUTURES
2,370.70 +1.40 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,716.96 +818.02 (+1.55%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 390.00 | 426.07 | 446.00 | 453.95 | 0.00 | - | - | 1 | 75.78% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 371.05 | 376.25 | 0.00 | - | 14 | 15 | 65.18% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 361.45 | 366.40 | 0.00 | - | - | 1 | 63.58% |
| LLY241115C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 277.72 | 342.20 | 347.45 | 0.00 | - | 30 | 163 | 60.90% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 510.00 | 268.53 | 332.65 | 337.90 | 0.00 | - | - | 10 | 59.56% |
| LLY241115C00600000 | 2024-05-31 3:59PM EDT | 600.00 | 242.06 | 249.25 | 253.30 | 0.00 | - | 6 | 6 | 50.91% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 231.05 | 235.25 | 0.00 | - | - | 2 | 48.83% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 630.00 | 200.32 | 220.90 | 225.80 | 0.00 | - | - | 2 | 47.44% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 203.30 | 208.80 | 0.00 | - | 3 | 4 | 45.97% |
| LLY241115C00670000 | 2024-06-03 11:12AM EDT | 670.00 | 191.10 | 186.25 | 189.95 | +18.95 | +11.01% | 1 | 6 | 43.10% |
| LLY241115C00680000 | 2024-05-21 11:19AM EDT | 680.00 | 161.05 | 177.95 | 181.50 | 0.00 | - | 3 | 6 | 42.28% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 169.80 | 174.50 | 0.00 | - | 1 | 2 | 42.30% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 153.95 | 158.70 | 0.00 | - | 1 | 29 | 41.01% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 720.00 | 149.00 | 146.30 | 149.80 | +37.93 | +34.15% | 1 | 25 | 39.71% |
| LLY241115C00740000 | 2024-05-23 1:19PM EDT | 740.00 | 123.13 | 132.80 | 135.15 | 0.00 | - | - | 1 | 38.71% |
| LLY241115C00750000 | 2024-05-24 2:26PM EDT | 750.00 | 110.85 | 124.30 | 128.25 | 0.00 | - | 1 | 8 | 38.32% |
| LLY241115C00760000 | 2024-05-21 10:49AM EDT | 760.00 | 118.85 | 117.45 | 121.20 | +15.93 | +15.48% | 2 | 10 | 37.77% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 110.75 | 114.70 | 0.00 | - | 2 | 24 | 37.43% |
| LLY241115C00780000 | 2024-05-30 2:58PM EDT | 780.00 | 95.26 | 102.80 | 107.55 | 0.00 | - | 3 | 18 | 36.68% |
| LLY241115C00790000 | 2024-05-28 10:20AM EDT | 790.00 | 79.45 | 99.70 | 102.10 | 0.00 | - | 1 | 52 | 36.67% |
| LLY241115C00800000 | 2024-05-30 2:58PM EDT | 800.00 | 83.86 | 93.70 | 96.25 | 0.00 | - | 2 | 51 | 36.38% |
| LLY241115C00810000 | 2024-06-03 11:50AM EDT | 810.00 | 89.91 | 86.50 | 89.90 | +12.46 | +16.09% | 2 | 45 | 35.78% |
| LLY241115C00820000 | 2024-06-03 3:47PM EDT | 820.00 | 81.95 | 82.60 | 84.75 | +5.21 | +6.79% | 1 | 55 | 35.64% |
| LLY241115C00830000 | 2024-06-03 11:56AM EDT | 830.00 | 77.83 | 75.85 | 80.45 | +11.01 | +16.48% | 2 | 13 | 35.80% |
| LLY241115C00840000 | 2024-06-03 11:39AM EDT | 840.00 | 73.45 | 70.90 | 74.25 | +8.22 | +12.60% | 1 | 29 | 35.01% |
| LLY241115C00850000 | 2024-06-03 11:29AM EDT | 850.00 | 71.90 | 67.55 | 69.60 | +11.80 | +19.63% | 4 | 17 | 34.83% |
| LLY241115C00860000 | 2024-05-30 2:16PM EDT | 860.00 | 58.10 | 61.55 | 66.15 | 0.00 | - | 1 | 29 | 35.11% |
| LLY241115C00870000 | 2024-06-03 11:30AM EDT | 870.00 | 62.40 | 57.35 | 60.80 | +26.20 | +72.38% | 1 | 4 | 34.45% |
| LLY241115C00880000 | 2024-05-23 11:48AM EDT | 880.00 | 52.00 | 54.80 | 56.30 | 0.00 | - | - | 13 | 34.08% |
| LLY241115C00890000 | 2024-05-30 3:36PM EDT | 890.00 | 44.86 | 50.90 | 52.50 | 0.00 | - | 2 | 7 | 33.94% |
| LLY241115C00900000 | 2024-06-03 11:29AM EDT | 900.00 | 50.90 | 47.25 | 49.40 | +7.43 | +17.09% | 12 | 68 | 34.03% |
| LLY241115C00910000 | 2024-06-03 10:34AM EDT | 910.00 | 42.90 | 43.85 | 45.85 | +4.18 | +10.80% | 2 | 9 | 33.84% |
| LLY241115C00920000 | 2024-05-22 10:52AM EDT | 920.00 | 31.90 | 40.60 | 42.20 | 0.00 | - | 1 | 4 | 33.52% |
| LLY241115C00930000 | 2024-06-03 10:36AM EDT | 930.00 | 37.50 | 37.50 | 39.15 | +8.00 | +27.12% | 2 | 3 | 33.39% |
| LLY241115C00940000 | 2024-05-28 3:21PM EDT | 940.00 | 29.15 | 34.75 | 36.35 | 0.00 | - | 25 | 98 | 33.31% |
| LLY241115C00950000 | 2024-06-03 11:39AM EDT | 950.00 | 33.25 | 32.30 | 34.10 | +5.25 | +18.75% | 1 | 9 | 33.42% |
| LLY241115C00960000 | 2024-06-03 2:15PM EDT | 960.00 | 30.20 | 29.80 | 31.55 | +5.18 | +20.70% | 14 | 51 | 33.31% |
| LLY241115C00970000 | 2024-05-29 11:12AM EDT | 970.00 | 23.75 | 27.55 | 28.90 | 0.00 | - | 2 | 30 | 33.07% |
| LLY241115C00980000 | 2024-05-31 11:40AM EDT | 980.00 | 23.10 | 25.40 | 27.15 | 0.00 | - | 5 | 6 | 33.23% |
| LLY241115C00990000 | 2024-06-03 12:10PM EDT | 990.00 | 24.40 | 23.30 | 24.75 | +4.10 | +20.20% | 5 | 3 | 32.96% |
| LLY241115C01000000 | 2024-06-03 1:03PM EDT | 1,000.00 | 22.15 | 21.45 | 23.10 | +2.15 | +10.75% | 4 | 147 | 33.04% |
| LLY241115C01020000 | 2024-05-23 10:16AM EDT | 1,020.00 | 15.09 | 18.25 | 19.65 | 0.00 | - | - | 1 | 32.91% |
| LLY241115C01040000 | 2024-05-23 9:30AM EDT | 1,040.00 | 12.75 | 15.45 | 16.80 | 0.00 | - | - | 5 | 32.89% |
| LLY241115C01060000 | 2024-05-17 11:52AM EDT | 1,060.00 | 6.17 | 13.00 | 14.30 | 0.00 | - | 7 | 6 | 32.85% |
| LLY241115C01080000 | 2024-05-31 9:55AM EDT | 1,080.00 | 10.15 | 10.60 | 12.15 | 0.00 | - | 1 | 9 | 32.83% |
| LLY241115C01100000 | 2024-05-30 2:03PM EDT | 1,100.00 | 8.74 | 9.25 | 10.35 | 0.00 | - | 1 | 100 | 32.84% |
| LLY241115C01120000 | 2024-05-30 3:36PM EDT | 1,120.00 | 8.25 | 7.90 | 8.95 | +1.41 | +20.61% | 1 | 4 | 33.01% |
| LLY241115C01140000 | 2024-05-31 10:30AM EDT | 1,140.00 | 6.05 | 6.55 | 7.55 | 0.00 | - | 2 | 77 | 32.96% |
| LLY241115C01160000 | 2024-05-31 12:11PM EDT | 1,160.00 | 5.15 | 5.25 | 7.75 | 0.00 | - | 2 | 11 | 34.48% |
| LLY241115C01180000 | 2024-05-22 2:10PM EDT | 1,180.00 | 3.50 | 4.40 | 5.35 | 0.00 | - | - | 3 | 32.91% |
| LLY241115C01200000 | 2024-06-03 3:33PM EDT | 1,200.00 | 4.40 | 3.90 | 4.65 | +1.00 | +29.41% | 8 | 11 | 33.12% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00390000 | 2024-05-31 3:52PM EDT | 390.00 | 0.37 | 0.12 | 0.34 | 0.00 | - | 27 | 24 | 44.87% |
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 490.00 | 1.30 | 0.75 | 1.79 | 0.00 | - | 2 | 4 | 40.67% |
| LLY241115P00500000 | 2024-05-24 3:09PM EDT | 500.00 | 1.72 | 0.91 | 2.05 | 0.00 | - | 2 | 2 | 40.22% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 1.09 | 2.23 | 0.00 | - | - | 1 | 39.42% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 1.30 | 2.44 | 0.00 | - | 12 | 12 | 38.68% |
| LLY241115P00560000 | 2024-05-23 10:34AM EDT | 560.00 | 3.70 | 2.42 | 3.40 | 0.00 | - | - | 10 | 35.60% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 2.79 | 3.90 | 0.00 | - | 2 | 7 | 35.25% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 580.00 | 4.05 | 3.20 | 4.50 | 0.00 | - | 1 | 7 | 34.98% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 590.00 | 3.99 | 3.70 | 5.00 | -1.13 | -22.07% | 1 | 5 | 34.43% |
| LLY241115P00600000 | 2024-05-22 11:24AM EDT | 600.00 | 6.72 | 4.45 | 5.35 | 0.00 | - | 3 | 27 | 33.59% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 5.95 | 5.10 | 6.00 | 0.00 | - | 2 | 6 | 33.13% |
| LLY241115P00620000 | 2024-06-03 11:21AM EDT | 620.00 | 5.79 | 5.95 | 6.70 | -1.81 | -23.82% | 1 | 29 | 32.66% |
| LLY241115P00630000 | 2024-05-29 2:31PM EDT | 630.00 | 8.31 | 3.85 | 7.50 | 0.00 | - | 1 | 25 | 32.22% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 640.00 | 9.73 | 7.70 | 8.50 | 0.00 | - | 2 | 2 | 31.91% |
| LLY241115P00650000 | 2024-05-28 1:29PM EDT | 650.00 | 11.55 | 8.55 | 9.50 | 0.00 | - | 4 | 56 | 31.49% |
| LLY241115P00660000 | 2024-06-03 12:44PM EDT | 660.00 | 10.12 | 9.85 | 10.65 | -2.93 | -22.45% | 1 | 11 | 31.13% |
| LLY241115P00670000 | 2024-06-03 12:44PM EDT | 670.00 | 11.35 | 10.95 | 12.05 | -3.65 | -24.33% | 1 | 7 | 30.88% |
| LLY241115P00680000 | 2024-05-29 10:57AM EDT | 680.00 | 15.14 | 12.25 | 13.40 | 0.00 | - | 1 | 16 | 30.48% |
| LLY241115P00690000 | 2024-06-03 1:20PM EDT | 690.00 | 14.75 | 12.60 | 14.95 | -1.00 | -6.35% | 1 | 54 | 30.14% |
| LLY241115P00700000 | 2024-05-31 11:08AM EDT | 700.00 | 18.86 | 15.75 | 16.80 | 0.00 | - | 1 | 131 | 29.91% |
| LLY241115P00710000 | 2024-06-03 2:32PM EDT | 710.00 | 18.25 | 17.70 | 18.75 | -2.05 | -10.10% | 27 | 18 | 29.63% |
| LLY241115P00720000 | 2024-06-03 11:36AM EDT | 720.00 | 20.00 | 19.75 | 20.95 | -6.80 | -25.37% | 1 | 16 | 29.40% |
| LLY241115P00730000 | 2024-05-31 10:50AM EDT | 730.00 | 26.10 | 20.45 | 23.75 | 0.00 | - | 1 | 43 | 29.42% |
| LLY241115P00740000 | 2024-06-03 12:49PM EDT | 740.00 | 24.95 | 24.40 | 26.35 | -3.95 | -13.67% | 3 | 12 | 29.19% |
| LLY241115P00750000 | 2024-06-03 1:33PM EDT | 750.00 | 28.90 | 27.15 | 30.45 | -2.10 | -6.77% | 10 | 247 | 29.66% |
| LLY241115P00760000 | 2024-05-30 3:41PM EDT | 760.00 | 36.20 | 30.20 | 31.65 | 0.00 | - | 11 | 54 | 28.45% |
| LLY241115P00770000 | 2024-05-21 12:00PM EDT | 770.00 | 43.45 | 33.40 | 35.00 | 0.00 | - | 25 | 69 | 28.28% |
| LLY241115P00780000 | 2024-06-03 3:15PM EDT | 780.00 | 37.15 | 36.70 | 38.35 | -3.83 | -9.35% | 2 | 5 | 28.00% |
| LLY241115P00790000 | 2024-06-03 12:38PM EDT | 790.00 | 40.38 | 40.55 | 41.95 | -6.49 | -13.85% | 1 | 16 | 27.73% |
| LLY241115P00800000 | 2024-06-03 11:44AM EDT | 800.00 | 44.17 | 44.25 | 45.90 | -7.43 | -14.40% | 46 | 59 | 27.50% |
| LLY241115P00810000 | 2024-06-03 1:00PM EDT | 810.00 | 49.96 | 48.70 | 50.40 | -6.89 | -12.12% | 4 | 2 | 27.42% |
| LLY241115P00820000 | 2024-06-03 12:38PM EDT | 820.00 | 52.30 | 52.95 | 54.85 | -8.60 | -14.12% | 15 | 15 | 27.20% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 830.00 | 72.35 | 56.40 | 61.05 | 0.00 | - | - | 3 | 27.65% |
| LLY241115P00840000 | 2024-06-03 11:44AM EDT | 840.00 | 62.60 | 62.85 | 64.55 | -8.60 | -12.08% | 44 | 4 | 26.77% |
| LLY241115P00850000 | 2024-05-31 10:42AM EDT | 850.00 | 76.12 | 67.95 | 69.80 | 0.00 | - | 2 | 5 | 26.56% |
| LLY241115P00860000 | 2024-06-03 9:51AM EDT | 860.00 | 74.02 | 71.60 | 75.25 | -9.00 | -10.84% | 2 | 2 | 26.33% |
| LLY241115P00900000 | 2024-05-29 3:48PM EDT | 900.00 | 110.40 | 95.80 | 102.60 | 0.00 | - | - | 25 | 26.81% |
| LLY241115P00930000 | 2024-05-28 10:01AM EDT | 930.00 | 148.50 | 115.50 | 123.45 | 0.00 | - | 1 | 6 | 26.23% |
© 2024 Yahoo. All rights reserved.