UK markets open in 5 hours 24 minutes
NIKKEI 225
39,135.95 +66.27 (+0.17%) HANG SENG
19,473.67 -162.55 (-0.83%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,436.50 -2.00 (-0.08%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,862.63 +3,807.95 (+7.32%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00560000 | 2024-05-10 1:01PM EDT | 2024-06-21 | 207.09 | 225.55 | 227.70 | 0.00 | - | 1 | 328 | 71.83% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 0.00% |
| LLY240920C00560000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 206.50 | 234.45 | 236.55 | 0.00 | - | 1 | 12 | 50.74% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 225.20 | 227.05 | 0.00 | - | 1 | 3 | 33.88% |
| LLY250117C00560000 | 2024-05-20 12:36PM EDT | 2025-01-17 | 249.00 | 248.25 | 250.70 | +15.55 | +6.66% | 1 | 315 | 47.84% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 252.15 | 260.85 | 0.00 | - | 1 | 2 | 48.56% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 262.00 | 271.00 | 0.00 | - | - | 1 | 47.51% |
| LLY251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 282.98 | 281.70 | 290.00 | 0.00 | - | 1 | 36 | 46.51% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 37.34% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 307.00 | 315.00 | 0.00 | - | 1 | 7 | 43.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00560000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.24 | 0.00 | 3.65 | 0.00 | - | 1 | 5 | 179.25% |
| LLY240621P00560000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.22 | 0.04 | 0.40 | 0.00 | - | 1 | 83 | 50.07% |
| LLY240719P00560000 | 2024-05-20 1:55PM EDT | 2024-07-19 | 0.19 | 0.10 | 0.45 | -0.11 | -36.67% | 6 | 73 | 37.16% |
| LLY240816P00560000 | 2024-05-20 1:56PM EDT | 2024-08-16 | 1.04 | 0.76 | 1.41 | -3.47 | -76.94% | 2 | 7 | 36.51% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 35.72% |
| LLY241018P00560000 | 2024-05-20 3:13PM EDT | 2024-10-18 | 2.82 | 2.50 | 3.15 | -0.53 | -15.82% | 1 | 24 | 32.46% |
| LLY250117P00560000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 7.35 | 6.80 | 7.75 | -0.10 | -1.34% | 1 | 485 | 31.71% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 10.65 | 9.65 | 11.70 | -1.95 | -15.48% | 2 | 71 | 31.74% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 32.88% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 34.05% |
| LLY260116P00560000 | 2024-05-08 2:40PM EDT | 2026-01-16 | 27.58 | 25.05 | 27.80 | 0.00 | - | 1 | 56 | 30.37% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 30.30% |
© 2024 Yahoo. All rights reserved.