UK markets open in 7 hours 11 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,429.80 -8.70 (-0.36%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,167.43 +4,045.04 (+7.76%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 194.20 | 197.10 | 0.00 | - | 1 | 1 | 75.65% |
| LLY240621C00590000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 192.00 | 195.70 | 198.30 | 0.00 | - | 30 | 244 | 63.05% |
| LLY240719C00590000 | 2024-05-13 2:05PM EDT | 2024-07-19 | 172.34 | 198.95 | 201.15 | 0.00 | - | 11 | 134 | 53.60% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 201.75 | 205.15 | 0.00 | - | 3 | 4 | 52.16% |
| LLY240920C00590000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 186.19 | 206.10 | 208.25 | 0.00 | - | 2 | 147 | 47.65% |
| LLY250117C00590000 | 2024-05-20 2:41PM EDT | 2025-01-17 | 222.50 | 222.20 | 224.45 | +1.50 | +0.68% | 2 | 179 | 45.00% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 227.45 | 234.75 | 0.00 | - | 2 | 3 | 45.59% |
| LLY251219C00590000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 244.98 | 260.00 | 267.90 | 0.00 | - | 1 | 90 | 44.99% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 37.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 2.52 | 0.00 | - | 2 | 2 | 130.01% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 46.58% |
| LLY240621P00590000 | 2024-05-15 9:50AM EDT | 2024-06-21 | 0.22 | 0.04 | 0.43 | 0.00 | - | 12 | 127 | 42.87% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.14 | 0.00 | 0.51 | 0.00 | - | - | 1 | 39.87% |
| LLY240719P00590000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.58 | 0.24 | 0.66 | 0.00 | - | 1 | 101 | 33.53% |
| LLY240816P00590000 | 2024-05-17 10:25AM EDT | 2024-08-16 | 2.27 | 1.43 | 2.19 | 0.00 | - | 12 | 37 | 34.13% |
| LLY240920P00590000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 3.07 | 2.70 | 3.40 | -0.46 | -13.03% | 1 | 417 | 31.70% |
| LLY241115P00590000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 8.51 | 6.15 | 7.05 | 0.00 | - | - | 4 | 31.44% |
| LLY250117P00590000 | 2024-05-17 10:21AM EDT | 2025-01-17 | 11.45 | 9.75 | 10.80 | 0.00 | - | 14 | 655 | 30.59% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 11.00 | 13.75 | 0.00 | - | 2 | 2 | 30.88% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 11.70 | 15.80 | 0.00 | - | 1 | 2 | 30.85% |
| LLY250620P00590000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 20.80 | 19.15 | 25.00 | -6.95 | -25.05% | 3 | 12 | 32.11% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 30.20 | 35.65 | 0.00 | - | 1 | 5 | 30.91% |
| LLY260116P00590000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 34.16 | 31.65 | 35.95 | 0.00 | - | 1 | 60 | 30.30% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 43.00 | 52.65 | 0.00 | - | 2 | 21 | 29.19% |
© 2024 Yahoo. All rights reserved.