UK markets open in 29 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,215.03 -421.19 (-2.14%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.30 -21.20 (-0.87%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,025.05 +3,277.44 (+6.21%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00550000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 213.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00550000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 217.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00550000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 225.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00550000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 236.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00550000 | 2024-05-20 1:55PM EDT | 2025-01-17 | 256.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221C00550000 | 2024-05-15 12:33PM EDT | 2025-02-21 | 259.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 0.00% |
| LLY251219C00550000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 290.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00550000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 294.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 31.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00550000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.32 | 0.00 | - | - | 5 | 80.08% |
| LLY240621P00550000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LLY240719P00550000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240816P00550000 | 2024-05-10 1:27PM EDT | 2024-08-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240920P00550000 | 2024-05-15 10:17AM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY250117P00550000 | 2024-05-20 3:20PM EDT | 2025-01-17 | 6.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY250321P00550000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00550000 | 2024-05-16 3:39PM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219P00550000 | 2024-05-08 2:40PM EDT | 2025-12-19 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00550000 | 2024-05-15 3:22PM EDT | 2026-01-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00550000 | 2024-05-13 1:16PM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.