UK markets open in 2 hours 6 minutes
NIKKEI 225
39,028.30 -41.38 (-0.11%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,418.50 -20.00 (-0.82%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,764.56 +3,039.62 (+5.77%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00510000 | 2024-05-14 3:07PM EDT | 2024-05-24 | 252.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00510000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 256.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240719C00510000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 270.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00510000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 252.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 268.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 43.45% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 43.97% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 42.53% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 27.88% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 32.61% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00510000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00510000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00510000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 35.05% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY260116P00510000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 32.19% |
© 2024 Yahoo. All rights reserved.