UK markets open in 7 hours 26 minutes
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
2,431.60 -6.90 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,137.75 +4,025.61 (+7.72%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00480000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 290.70 | 302.75 | 309.35 | 0.00 | - | 1 | 94 | 93.75% |
| LLY240719C00480000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 282.58 | 307.55 | 309.35 | 0.00 | - | 1 | 1 | 78.09% |
| LLY240920C00480000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 283.93 | 311.70 | 313.30 | 0.00 | - | 1 | 3 | 62.78% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 302.10 | 314.10 | 316.20 | 0.00 | - | - | 1 | 60.64% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 2024-11-15 | 289.08 | 316.55 | 318.85 | 0.00 | - | - | 1 | 58.90% |
| LLY250117C00480000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 313.71 | 321.30 | 323.90 | 0.00 | - | 22 | 105 | 55.45% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 44.70% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 40.18% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 43.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 105.27% |
| LLY240621P00480000 | 2024-05-20 10:10AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.42 | +0.03 | +60.00% | 2 | 149 | 64.99% |
| LLY240719P00480000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.46 | 0.00 | - | 1 | 137 | 51.86% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.25 | 0.94 | 0.00 | - | 5 | 58 | 40.13% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 44.62% |
| LLY250117P00480000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 2.87 | 2.24 | 3.30 | -0.70 | -19.61% | 1 | 514 | 35.50% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 2.80 | 8.70 | 0.00 | - | 1 | 3 | 39.28% |
| LLY250620P00480000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 7.00 | 6.40 | 11.80 | 0.00 | - | 2 | 3 | 37.40% |
| LLY251219P00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 13.40 | 11.05 | 16.80 | 0.00 | - | 1 | 21 | 34.34% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 36.24% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 34.70% |
© 2024 Yahoo. All rights reserved.