UK markets open in 4 hours 15 minutes
NIKKEI 225
39,137.58 +67.90 (+0.17%) HANG SENG
19,270.52 -365.70 (-1.86%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.10 -16.40 (-0.67%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,135.33 +3,617.68 (+6.89%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 2024-06-14 | 205.95 | 214.90 | 217.60 | 0.00 | - | 9 | 9 | 75.84% |
| LLY240621C00570000 | 2024-05-13 3:50PM EDT | 2024-06-21 | 190.39 | 215.60 | 218.15 | 0.00 | - | 1 | 94 | 69.76% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 56.90% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 34.15% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 2025-03-21 | 219.97 | 243.05 | 251.90 | 0.00 | - | 5 | 5 | 47.47% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 254.15 | 262.45 | 0.00 | - | 1 | 4 | 46.61% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 37.54% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 44.93% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 292.00 | 302.00 | 0.00 | - | 1 | 2 | 41.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 3.80 | 0.00 | - | - | 1 | 172.51% |
| LLY240621P00570000 | 2024-05-20 9:43AM EDT | 2024-06-21 | 0.14 | 0.04 | 0.40 | -0.02 | -12.50% | 1 | 154 | 47.71% |
| LLY240719P00570000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 0.47 | 0.24 | 0.65 | -0.05 | -9.62% | 2 | 152 | 37.31% |
| LLY240816P00570000 | 2024-05-20 2:51PM EDT | 2024-08-16 | 1.17 | 0.97 | 1.60 | -0.70 | -37.43% | 3 | 8 | 35.65% |
| LLY240920P00570000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 3.45 | 1.65 | 2.60 | 0.00 | - | 4 | 68 | 33.06% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 2024-11-15 | 5.75 | 4.65 | 5.60 | 0.00 | - | 2 | 7 | 32.50% |
| LLY250117P00570000 | 2024-05-20 2:29PM EDT | 2025-01-17 | 8.40 | 7.80 | 8.55 | -0.25 | -2.89% | 2 | 234 | 31.23% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 9.70 | 12.95 | 0.00 | - | 1 | 40 | 31.45% |
| LLY250620P00570000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 17.25 | 16.05 | 19.20 | 0.00 | - | 5 | 7 | 31.49% |
| LLY251219P00570000 | 2024-05-14 10:56AM EDT | 2025-12-19 | 30.59 | 25.45 | 29.70 | 0.00 | - | 1 | 50 | 30.80% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 27.30 | 30.65 | 0.00 | - | 1 | 49 | 30.47% |
| LLY261218P00570000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 47.62 | 38.00 | 47.00 | 0.00 | - | 2 | 81 | 29.57% |
© 2024 Yahoo. All rights reserved.