UK markets open in 2 hours 37 minutes
NIKKEI 225
39,102.54 +32.86 (+0.08%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,415.90 -22.60 (-0.93%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,929.91 +3,453.54 (+6.58%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 316.60 | 331.45 | 340.10 | 0.00 | - | 10 | 99 | 104.00% |
| LLY240719C00450000 | 2024-05-14 3:35PM EDT | 2024-07-19 | 317.48 | 337.25 | 338.90 | 0.00 | - | 3 | 15 | 86.03% |
| LLY240920C00450000 | 2024-05-13 2:03PM EDT | 2024-09-20 | 314.18 | 340.90 | 342.90 | 0.00 | - | 1 | 15 | 68.59% |
| LLY241018C00450000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 331.00 | 343.10 | 345.20 | 0.00 | - | 1 | 7 | 65.66% |
| LLY250117C00450000 | 2024-05-08 9:51AM EDT | 2025-01-17 | 341.38 | 349.45 | 352.05 | 0.00 | - | 1 | 82 | 59.30% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 365.00 | 350.00 | 359.00 | 0.00 | - | 4 | 2 | 56.14% |
| LLY251219C00450000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 342.80 | 368.00 | 376.00 | 0.00 | - | 10 | 87 | 50.55% |
| LLY260116C00450000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 373.68 | 371.00 | 378.90 | 0.00 | - | 1 | 19 | 50.84% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 2026-12-18 | 383.02 | 388.00 | 398.00 | -2.97 | -0.77% | 1 | 2 | 49.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 2 | 123.14% |
| LLY240621P00450000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 228 | 59.77% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 26 | 52.25% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 2024-08-16 | 0.11 | 0.05 | 0.46 | 0.00 | - | 240 | 244 | 48.29% |
| LLY240920P00450000 | 2024-05-10 1:50PM EDT | 2024-09-20 | 0.46 | 0.16 | 0.70 | 0.00 | - | 13 | 565 | 43.16% |
| LLY241018P00450000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 0.60 | 0.24 | 0.94 | 0.00 | - | 1 | 19 | 40.63% |
| LLY250117P00450000 | 2024-05-20 12:06PM EDT | 2025-01-17 | 2.17 | 1.79 | 2.47 | +0.17 | +8.50% | 1 | 511 | 37.50% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 4.38 | 2.03 | 5.65 | 0.00 | - | 10 | 54 | 39.37% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 8.60 | 2.40 | 10.00 | 0.00 | - | 2 | 3 | 39.60% |
| LLY251219P00450000 | 2024-05-17 9:33AM EDT | 2025-12-19 | 10.40 | 9.35 | 13.40 | 0.00 | - | 1 | 55 | 35.47% |
| LLY260116P00450000 | 2024-05-16 3:19PM EDT | 2026-01-16 | 11.25 | 10.25 | 13.50 | 0.00 | - | 2 | 75 | 34.71% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 34.86% |
© 2024 Yahoo. All rights reserved.