UK markets open in 6 hours 21 minutes
NIKKEI 225
38,656.01 -264.25 (-0.68%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.34 +0.11 (+0.14%) GOLD FUTURES
2,382.40 -3.10 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,590.10 -680.00 (-1.30%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00470000 | 2024-05-14 3:09PM EDT | 2024-05-17 | 292.89 | 297.00 | 305.00 | 0.00 | - | 11 | 0 | 578.96% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 300.00 | 309.00 | 0.00 | - | 1 | 82 | 93.82% |
| LLY240719C00470000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 309.39 | 302.00 | 310.70 | 0.00 | - | 44 | 112 | 77.09% |
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 293.57 | 306.00 | 315.00 | 0.00 | - | 1 | 197 | 62.96% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 304.16 | 310.05 | 319.00 | 0.00 | - | 14 | 15 | 57.83% |
| LLY250117C00470000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 323.18 | 315.00 | 324.00 | 0.00 | - | 20 | 266 | 54.89% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 315.91 | 319.00 | 328.00 | 0.00 | - | - | 10 | 52.25% |
| LLY251219C00470000 | 2024-01-18 1:03PM EDT | 2025-12-19 | 210.12 | 354.00 | 363.00 | 0.00 | - | 3 | 10 | 55.38% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 52.10% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 45.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 373.05% |
| LLY240621P00470000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.48 | 0.00 | 1.95 | 0.00 | - | 1 | 88 | 75.81% |
| LLY240719P00470000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.12 | 0.00 | 1.16 | 0.00 | - | 11 | 61 | 52.83% |
| LLY240920P00470000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 0.80 | 0.01 | 1.70 | 0.00 | - | 1 | 154 | 44.08% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 0.47 | 1.63 | 0.00 | - | 1 | 32 | 39.62% |
| LLY250117P00470000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 2.70 | 1.30 | 4.15 | 0.00 | - | 15 | 350 | 37.43% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 5.22 | 1.53 | 10.00 | 0.00 | - | 30 | 64 | 41.07% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 34.86% |
| LLY251219P00470000 | 2024-05-10 2:48PM EDT | 2025-12-19 | 13.56 | 8.65 | 14.90 | 0.00 | - | 3 | 79 | 33.47% |
| LLY260116P00470000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 14.52 | 11.80 | 15.00 | 0.00 | - | 2 | 11 | 32.76% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 25.00 | 18.00 | 27.00 | 0.00 | - | 1 | 2 | 31.91% |
© 2024 Yahoo. All rights reserved.