UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.60 -5.90 (-0.24%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,812.66 +2,612.38 (+5.00%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 2024-06-21 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 0.00% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 84.52% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 367.00 | 415.85 | 418.40 | 0.00 | - | 12 | 65 | 68.82% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY260116C00380000 | 2024-05-14 12:47PM EDT | 2026-01-16 | 401.00 | 429.00 | 438.00 | 0.00 | - | - | 2 | 55.28% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 47.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00380000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.42 | 0.00 | - | 8 | 86 | 92.29% |
| LLY240719P00380000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.47 | 0.00 | - | 1 | 13 | 68.51% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 0.31 | 0.01 | 0.46 | 0.00 | - | 3 | 34 | 56.74% |
| LLY240920P00380000 | 2024-05-13 11:34AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.46 | 0.00 | - | 120 | 158 | 51.93% |
| LLY241018P00380000 | 2024-05-17 9:51AM EDT | 2024-10-18 | 0.21 | 0.07 | 0.51 | 0.00 | - | 1 | 46 | 47.51% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 1.70 | 0.70 | 1.31 | 0.00 | - | 10 | 116 | 42.76% |
| LLY250321P00380000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 1.84 | 1.89 | 8.15 | -0.24 | -11.54% | 6 | 3 | 53.60% |
| LLY251219P00380000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 7.50 | 1.24 | 8.70 | 0.00 | - | 3 | 42 | 39.57% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 7.20 | 3.05 | 8.80 | 0.00 | - | 60 | 125 | 38.75% |
| LLY261218P00380000 | 2024-05-03 11:19AM EDT | 2026-12-18 | 12.00 | 7.00 | 16.00 | 0.00 | - | 2 | 4 | 36.32% |
© 2024 Yahoo. All rights reserved.