UK markets open in 2 hours 31 minutes
NIKKEI 225
39,115.18 +498.08 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,375.20 -17.70 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 450.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 315.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 234.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00550000 | 2024-05-21 2:22PM EDT | 550.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 570.00 | 219.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00580000 | 2024-05-13 9:52AM EDT | 580.00 | 212.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 590.00 | 214.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 600.00 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 630.00 | 176.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 640.00 | 168.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 35.12% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 135.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 27.40% |
| LLY250321C00700000 | 2024-05-14 1:57PM EDT | 700.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 710.00 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 720.00 | 134.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 730.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00740000 | 2024-05-21 9:36AM EDT | 740.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00750000 | 2024-05-22 2:57PM EDT | 750.00 | 135.00 | 0.00 | 0.00 | +28.00 | +26.17% | 2 | 0 | 0.00% |
| LLY250321C00760000 | 2024-05-21 3:07PM EDT | 760.00 | 127.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00770000 | 2024-05-21 3:07PM EDT | 770.00 | 122.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00780000 | 2024-05-09 10:30AM EDT | 780.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250321C00790000 | 2024-05-22 3:07PM EDT | 790.00 | 112.56 | 0.00 | 0.00 | +39.07 | +53.16% | 4 | 0 | 0.00% |
| LLY250321C00800000 | 2024-05-22 10:12AM EDT | 800.00 | 104.75 | 0.00 | 0.00 | -0.43 | -0.41% | 4 | 0 | 0.00% |
| LLY250321C00820000 | 2024-05-22 9:30AM EDT | 820.00 | 95.12 | 0.00 | 0.00 | -8.03 | -7.78% | 1 | 0 | 0.39% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 840.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250321C00860000 | 2024-05-22 10:42AM EDT | 860.00 | 78.39 | 0.00 | 0.00 | +21.09 | +36.81% | 1 | 0 | 1.56% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 880.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY250321C00900000 | 2024-05-22 9:30AM EDT | 900.00 | 62.80 | 0.00 | 0.00 | +0.20 | +0.32% | 1 | 0 | 3.13% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 920.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 940.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 960.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321C00980000 | 2024-05-03 1:31PM EDT | 980.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321C01000000 | 2024-05-22 10:11AM EDT | 1,000.00 | 36.45 | 0.00 | 0.00 | -2.27 | -5.86% | 10 | 0 | 6.25% |
| LLY250321C01020000 | 2024-05-20 11:42AM EDT | 1,020.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321C01040000 | 2024-05-01 1:25PM EDT | 1,040.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 1,060.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250321C01080000 | 2024-05-01 1:34PM EDT | 1,080.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 1,100.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250321C01120000 | 2024-05-13 11:48AM EDT | 1,120.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY250321C01140000 | 2024-05-22 1:33PM EDT | 1,140.00 | 16.65 | 0.00 | 0.00 | +6.60 | +65.67% | 2 | 0 | 6.25% |
| LLY250321C01160000 | 2024-05-21 11:33AM EDT | 1,160.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LLY250321C01180000 | 2024-05-21 10:28AM EDT | 1,180.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-05-22 9:51AM EDT | 370.00 | 1.81 | 0.00 | 0.00 | +0.05 | +2.84% | 2 | 0 | 12.50% |
| LLY250321P00380000 | 2024-05-21 3:33PM EDT | 380.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 400.00 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 52.53% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 450.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 470.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 480.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321P00500000 | 2024-05-21 9:31AM EDT | 500.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 36.56% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 38.95% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 540.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00550000 | 2024-05-09 3:49PM EDT | 550.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 560.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 570.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00580000 | 2024-05-22 3:22PM EDT | 580.00 | 11.81 | 0.00 | 0.00 | -0.29 | -2.40% | 2 | 0 | 6.25% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 590.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00600000 | 2024-05-22 9:34AM EDT | 600.00 | 14.95 | 0.00 | 0.00 | +1.26 | +9.20% | 1 | 0 | 6.25% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 610.00 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 38.45% |
| LLY250321P00620000 | 2024-05-21 9:41AM EDT | 620.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00630000 | 2024-05-15 11:43AM EDT | 630.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00640000 | 2024-05-22 12:28PM EDT | 640.00 | 21.68 | 0.00 | 0.00 | -6.66 | -23.50% | 1 | 0 | 6.25% |
| LLY250321P00650000 | 2024-05-22 3:37PM EDT | 650.00 | 23.15 | 0.00 | 0.00 | -3.00 | -11.47% | 1 | 0 | 3.13% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 32.30% |
| LLY250321P00670000 | 2024-05-22 12:28PM EDT | 670.00 | 28.19 | 0.00 | 0.00 | -5.51 | -16.35% | 1 | 0 | 3.13% |
| LLY250321P00680000 | 2024-05-15 10:33AM EDT | 680.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250321P00690000 | 2024-05-21 9:44AM EDT | 690.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00700000 | 2024-05-22 3:34PM EDT | 700.00 | 35.15 | 0.00 | 0.00 | -4.95 | -12.34% | 3 | 0 | 3.13% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 710.00 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 31.89% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 720.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 730.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 740.00 | 71.10 | 60.95 | 65.50 | 0.00 | - | 2 | 1 | 33.54% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 750.00 | 66.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250321P00760000 | 2024-05-21 9:46AM EDT | 760.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 770.00 | 67.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 790.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| LLY250321P00800000 | 2024-05-21 10:23AM EDT | 800.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 820.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250321P00840000 | 2024-05-21 9:48AM EDT | 840.00 | 91.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 900.00 | 158.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 920.00 | 189.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 1,000.00 | 237.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.