UK markets open in 2 hours 43 minutes
NIKKEI 225
39,117.54 +47.86 (+0.12%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.50 -21.00 (-0.86%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,963.05 +3,497.04 (+6.67%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00460000 | 2024-05-14 2:27PM EDT | 2024-06-21 | 303.18 | 322.00 | 329.00 | 0.00 | - | 13 | 81 | 98.40% |
| LLY240719C00460000 | 2024-05-14 3:35PM EDT | 2024-07-19 | 307.58 | 327.35 | 328.90 | 0.00 | - | 3 | 1 | 83.30% |
| LLY240920C00460000 | 2024-05-13 3:26PM EDT | 2024-09-20 | 306.00 | 331.20 | 333.20 | 0.00 | - | 1 | 16 | 66.91% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 321.35 | 333.45 | 335.50 | 0.00 | - | - | 3 | 64.03% |
| LLY250117C00460000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 341.00 | 340.05 | 342.65 | -9.00 | -2.57% | 1 | 70 | 58.04% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 358.00 | 365.00 | 0.00 | - | 2 | 34 | 50.57% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 38.28% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 2026-12-18 | 381.05 | 336.00 | 345.00 | 0.00 | - | 4 | 5 | 31.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00460000 | 2024-05-13 1:21PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.42 | 0.00 | - | 2 | 216 | 70.31% |
| LLY240719P00460000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.42 | 0.00 | - | 1 | 18 | 51.37% |
| LLY240816P00460000 | 2024-05-13 9:39AM EDT | 2024-08-16 | 0.30 | 0.07 | 0.50 | 0.00 | - | 1 | 7 | 47.05% |
| LLY240920P00460000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 0.76 | 0.19 | 0.77 | 0.00 | - | 5 | 198 | 42.19% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 0.29 | 1.02 | 0.00 | - | 2 | 16 | 39.65% |
| LLY250117P00460000 | 2024-05-06 12:14PM EDT | 2025-01-17 | 3.00 | 1.83 | 2.72 | 0.00 | - | 1 | 463 | 36.84% |
| LLY250620P00460000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 7.20 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 39.28% |
| LLY251219P00460000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 12.20 | 8.90 | 14.90 | 0.00 | - | 1 | 25 | 35.39% |
| LLY260116P00460000 | 2024-04-22 9:31AM EDT | 2026-01-16 | 18.00 | 11.10 | 14.55 | 0.00 | - | 3 | 85 | 34.33% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 22.10 | 16.00 | 25.00 | 0.00 | - | 2 | 2 | 32.68% |
© 2024 Yahoo. All rights reserved.