UK markets open in 6 hours 34 minutes
NIKKEI 225
39,250.52 +180.84 (+0.46%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,430.90 -7.60 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,255.67 +4,192.78 (+8.05%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01100000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | -0.01 | -12.50% | 1 | 301 | 38.97% |
| LLY240719C01100000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.38 | 0.00 | - | 15 | 243 | 35.18% |
| LLY240816C01100000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 1.15 | 0.80 | 1.65 | +0.41 | +55.41% | 5 | 65 | 35.79% |
| LLY240920C01100000 | 2024-05-16 10:38AM EDT | 2024-09-20 | 1.80 | 1.56 | 2.53 | 0.00 | - | 3 | 442 | 32.60% |
| LLY241018C01100000 | 2024-04-30 10:20AM EDT | 2024-10-18 | 4.45 | 2.64 | 3.45 | 0.00 | - | 3 | 14 | 31.19% |
| LLY250117C01100000 | 2024-05-20 12:07PM EDT | 2025-01-17 | 10.45 | 9.85 | 11.25 | +1.10 | +11.76% | 3 | 364 | 32.30% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 11.70 | 13.65 | 20.15 | 0.00 | - | 5 | 189 | 34.12% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 21.36 | 25.80 | 28.55 | 0.00 | - | 3 | 10 | 33.68% |
| LLY251219C01100000 | 2024-04-16 10:10AM EDT | 2025-12-19 | 45.52 | 39.00 | 47.35 | 0.00 | - | 1 | 16 | 33.92% |
| LLY260116C01100000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 48.80 | 48.35 | 52.90 | 0.00 | - | 5 | 46 | 34.73% |
| LLY261218C01100000 | 2024-05-10 12:52PM EDT | 2026-12-18 | 78.40 | 81.00 | 89.00 | 0.00 | - | 2 | 43 | 35.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01100000 | 2024-04-30 11:07AM EDT | 2024-09-20 | 323.00 | 314.65 | 317.85 | 0.00 | - | - | 0 | 28.27% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 45.56% |
© 2024 Yahoo. All rights reserved.