UK markets open in 1 hour 11 minutes
NIKKEI 225
39,021.70 -47.98 (-0.12%) HANG SENG
19,296.28 -339.94 (-1.73%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,417.40 -21.10 (-0.87%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,981.70 +3,162.07 (+5.99%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 398.30 | 404.55 | 0.00 | - | 7 | 20 | 0.00% |
| LLY240719C00370000 | 2024-05-13 2:11PM EDT | 2024-07-19 | 390.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00370000 | 2024-05-13 2:11PM EDT | 2024-09-20 | 392.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 412.45 | 414.55 | 0.00 | - | 5 | 79 | 44.46% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 52.54% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 53.11% |
| LLY260116C00370000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 413.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00370000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 79.03% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240920P00370000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00370000 | 2024-05-20 9:47AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY250321P00370000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| LLY250620P00370000 | 2024-05-20 2:25PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 43.27% |
| LLY260116P00370000 | 2024-05-13 9:45AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.