UK markets open in 5 hours 34 minutes
NIKKEI 225
39,164.00 +94.32 (+0.24%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,434.80 -3.70 (-0.15%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,684.89 +3,483.41 (+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:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 245.45 | 247.35 | 0.00 | - | 1 | 194 | 77.14% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 235.20 | 236.95 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 250.15 | 252.90 | 0.00 | - | 1 | 6 | 58.11% |
| LLY240920C00540000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 234.09 | 253.60 | 255.70 | 0.00 | - | 1 | 13 | 53.71% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 253.90 | 256.60 | 258.75 | 0.00 | - | 1 | 2 | 52.03% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 267.94 | 219.40 | 225.25 | 0.00 | - | 7 | 926 | 0.00% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 279.05 | 286.45 | 0.00 | - | 1 | 2 | 48.44% |
| LLY251219C00540000 | 2024-05-15 12:59PM EDT | 2025-12-19 | 299.42 | 296.80 | 304.00 | 0.00 | - | 1 | 47 | 47.12% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 286.70 | 294.60 | 0.00 | - | 1 | 5 | 42.39% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.39 | 0.00 | - | - | 1 | 85.74% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.93% |
| LLY240621P00540000 | 2024-05-15 3:03PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 177 | 51.12% |
| LLY240719P00540000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.22 | 0.05 | 0.52 | 0.00 | - | 3 | 186 | 41.50% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240920P00540000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 1.55 | 0.87 | 1.77 | 0.00 | - | 10 | 181 | 35.10% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 2024-10-18 | 2.74 | 1.66 | 2.48 | 0.00 | - | 2 | 20 | 33.72% |
| LLY250117P00540000 | 2024-05-15 10:46AM EDT | 2025-01-17 | 6.20 | 5.15 | 6.20 | 0.00 | - | 1 | 383 | 32.50% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 4.55 | 11.60 | 0.00 | - | 1 | 23 | 34.24% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 15.60 | 12.15 | 15.05 | 0.00 | - | 9 | 10 | 32.53% |
| LLY251219P00540000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 23.10 | 19.35 | 24.25 | 0.00 | - | 1 | 51 | 31.71% |
| LLY260116P00540000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 24.30 | 21.80 | 24.35 | 0.00 | - | 3 | 23 | 31.01% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 32.36% |
© 2024 Yahoo. All rights reserved.