UK markets open in 5 hours 30 minutes
NIKKEI 225
39,148.72 +79.04 (+0.20%) HANG SENG
19,636.22 0.00 (0.00%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,433.80 -4.70 (-0.19%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,761.76 +3,598.65 (+6.90%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00420000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 362.14 | 363.15 | 370.00 | 0.00 | - | 13 | 92 | 121.13% |
| LLY240719C00420000 | 2024-03-08 1:50PM EDT | 2024-07-19 | 350.90 | 369.00 | 371.25 | 0.00 | - | 1 | 0 | 102.67% |
| LLY240920C00420000 | 2024-02-21 4:44PM EDT | 2024-09-20 | 334.77 | 356.00 | 364.80 | 0.00 | - | - | 5 | 54.24% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 2025-01-17 | 331.20 | 377.80 | 380.40 | 0.00 | - | 1 | 62 | 63.27% |
| LLY251219C00420000 | 2024-02-01 2:59PM EDT | 2025-12-19 | 275.33 | 394.00 | 403.00 | 0.00 | - | 1 | 7 | 53.24% |
| LLY260116C00420000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 411.21 | 391.00 | 400.00 | 0.00 | - | 2 | 41 | 50.32% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 364.50 | 398.00 | 408.00 | 0.00 | - | 1 | 2 | 45.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00420000 | 2024-04-30 2:49PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 628 | 67.77% |
| LLY240719P00420000 | 2024-02-27 11:30AM EDT | 2024-07-19 | 0.77 | 0.00 | 1.29 | 0.00 | - | 7 | 37 | 67.99% |
| LLY240920P00420000 | 2024-05-06 12:01PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.30 | 0.00 | - | 24 | 71 | 43.21% |
| LLY241018P00420000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 0.35 | 0.14 | 0.70 | 0.00 | - | 1 | 59 | 43.34% |
| LLY250117P00420000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 2.18 | 0.93 | 1.87 | 0.00 | - | 1 | 377 | 39.64% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 6.50 | 1.95 | 10.00 | 0.00 | - | 1 | 1 | 43.64% |
| LLY251219P00420000 | 2024-05-14 12:20PM EDT | 2025-12-19 | 8.55 | 4.00 | 12.00 | 0.00 | - | 2 | 13 | 37.87% |
| LLY260116P00420000 | 2024-04-23 2:22PM EDT | 2026-01-16 | 11.05 | 6.75 | 12.80 | 0.00 | - | 1 | 36 | 37.63% |
| LLY261218P00420000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 18.47 | 11.00 | 20.00 | 0.00 | - | - | 1 | 34.37% |
© 2024 Yahoo. All rights reserved.