Singapore Markets close in 5 hrs 29 mins
Straits Times Index
3,253.32 +14.29 (+0.44%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,706.65 +138.96 (+0.71%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
26,969.71 -890.45 (-3.20%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00140000 | 2022-07-01 1:51PM EDT | 140.00 | 182.80 | 174.10 | 177.15 | 0.00 | - | - | 1 | 0.00% |
| LLY230616C00150000 | 2022-07-27 12:29PM EDT | 150.00 | 179.03 | 151.90 | 154.80 | 0.00 | - | - | 0 | 0.00% |
| LLY230616C00190000 | 2022-08-09 2:48PM EDT | 190.00 | 119.20 | 115.00 | 118.90 | 0.00 | - | 3 | 18 | 0.00% |
| LLY230616C00195000 | 2022-08-09 1:24PM EDT | 195.00 | 115.80 | 111.05 | 114.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230616C00250000 | 2022-08-08 11:56AM EDT | 250.00 | 72.00 | 66.70 | 70.70 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230616C00260000 | 2022-08-04 2:07PM EDT | 260.00 | 65.50 | 60.70 | 63.65 | 0.00 | - | - | 7 | 0.00% |
| LLY230616C00270000 | 2022-08-08 3:25PM EDT | 270.00 | 57.60 | 53.45 | 56.85 | 0.00 | - | - | 33 | 0.00% |
| LLY230616C00280000 | 2022-08-04 2:06PM EDT | 280.00 | 52.65 | 47.75 | 51.30 | 0.00 | - | 1 | 23 | 0.00% |
| LLY230616C00290000 | 2022-08-11 12:09PM EDT | 290.00 | 45.70 | 41.55 | 45.55 | -1.30 | -2.77% | 13 | 8 | 20.63% |
| LLY230616C00300000 | 2022-08-10 1:55PM EDT | 300.00 | 40.01 | 36.90 | 40.45 | -0.24 | -0.60% | 12 | 92 | 30.46% |
| LLY230616C00310000 | 2022-08-08 12:36PM EDT | 310.00 | 33.90 | 32.00 | 34.80 | 0.00 | - | 2 | 60 | 33.32% |
| LLY230616C00320000 | 2022-08-04 2:07PM EDT | 320.00 | 32.15 | 28.50 | 31.05 | 0.00 | - | 2 | 52 | 37.47% |
| LLY230616C00330000 | 2022-08-10 1:40PM EDT | 330.00 | 26.35 | 23.35 | 27.80 | +0.20 | +0.76% | 3 | 16 | 40.78% |
| LLY230616C00340000 | 2022-08-10 1:48PM EDT | 340.00 | 22.75 | 19.95 | 23.20 | +0.03 | +0.13% | - | 31 | 40.78% |
| LLY230616C00350000 | 2022-08-05 12:02PM EDT | 350.00 | 20.50 | 17.05 | 20.15 | 0.00 | - | 1 | 17 | 42.29% |
| LLY230616C00360000 | 2022-08-05 3:46PM EDT | 360.00 | 16.51 | 14.10 | 17.80 | 0.00 | - | 2 | 14 | 44.11% |
| LLY230616C00370000 | 2022-08-10 1:55PM EDT | 370.00 | 14.40 | 11.65 | 15.50 | -0.45 | -3.03% | 1 | 52 | 45.32% |
| LLY230616C00380000 | 2022-08-01 3:44PM EDT | 380.00 | 20.75 | 9.40 | 13.55 | 0.00 | - | - | 17 | 46.50% |
| LLY230616C00390000 | 2022-08-10 1:55PM EDT | 390.00 | 10.18 | 8.50 | 11.65 | -3.89 | -27.65% | 3 | 19 | 47.20% |
| LLY230616C00400000 | 2022-08-04 9:54AM EDT | 400.00 | 7.80 | 7.00 | 9.25 | 0.00 | - | - | 8 | 46.30% |
| LLY230616C00410000 | 2022-08-03 1:35PM EDT | 410.00 | 10.42 | 5.20 | 8.65 | 0.00 | - | - | 4 | 48.54% |
| LLY230616C00420000 | 2022-08-05 12:01PM EDT | 420.00 | 6.65 | 4.25 | 6.90 | 0.00 | - | - | 3 | 47.85% |
| LLY230616C00430000 | 2022-08-02 10:24AM EDT | 430.00 | 10.75 | 3.50 | 6.60 | 0.00 | - | 1 | 7 | 50.15% |
| LLY230616C00440000 | 2022-08-04 2:45PM EDT | 440.00 | 5.20 | 2.28 | 6.10 | 0.00 | - | 1 | 8 | 51.75% |
| LLY230616C00450000 | 2022-08-05 12:07PM EDT | 450.00 | 3.90 | 1.77 | 4.35 | 0.00 | - | - | 3 | 49.46% |
| LLY230616C00460000 | 2022-08-01 3:25PM EDT | 460.00 | 6.55 | 1.26 | 4.00 | 0.00 | - | - | 1 | 50.84% |
| LLY230616C00470000 | 2022-08-03 11:25AM EDT | 470.00 | 4.20 | 0.86 | 3.85 | 0.00 | - | 1 | 1 | 52.72% |
| LLY230616C00480000 | 2022-08-05 2:05PM EDT | 480.00 | 2.44 | 0.62 | 3.35 | 0.00 | - | - | 2 | 53.19% |
| LLY230616C00490000 | 2022-08-04 3:54PM EDT | 490.00 | 2.36 | 1.11 | 2.80 | 0.00 | - | - | 41 | 53.15% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00140000 | 2022-08-09 2:34PM EDT | 140.00 | 1.49 | 0.92 | 2.71 | 0.00 | - | 6 | 102 | 106.98% |
| LLY230616P00145000 | 2022-08-05 2:36PM EDT | 145.00 | 1.60 | 1.10 | 2.95 | 0.00 | - | - | 91 | 105.33% |
| LLY230616P00150000 | 2022-07-18 3:14PM EDT | 150.00 | 1.50 | 1.29 | 3.20 | 0.00 | - | - | 11 | 103.66% |
| LLY230616P00170000 | 2022-08-05 11:02AM EDT | 170.00 | 2.75 | 2.05 | 4.45 | 0.00 | - | - | 10 | 96.89% |
| LLY230616P00175000 | 2022-07-05 11:29AM EDT | 175.00 | 3.70 | 1.64 | 5.10 | 0.00 | - | - | 2 | 94.13% |
| LLY230616P00180000 | 2022-07-11 3:04PM EDT | 180.00 | 3.50 | 1.61 | 5.40 | 0.00 | - | - | 4 | 91.50% |
| LLY230616P00190000 | 2022-07-07 11:48AM EDT | 190.00 | 4.00 | 3.80 | 5.75 | 0.00 | - | - | 20 | 91.70% |
| LLY230616P00200000 | 2022-07-18 1:16PM EDT | 200.00 | 4.50 | 4.65 | 6.40 | 0.00 | - | - | 13 | 88.37% |
| LLY230616P00210000 | 2022-08-05 1:41PM EDT | 210.00 | 6.90 | 5.00 | 7.95 | 0.00 | - | 1 | 17 | 85.58% |
| LLY230616P00220000 | 2022-08-10 1:34PM EDT | 220.00 | 8.20 | 7.90 | 10.25 | -0.30 | -3.53% | 2 | 315 | 88.11% |
| LLY230616P00230000 | 2022-08-02 1:07PM EDT | 230.00 | 8.80 | 9.70 | 11.80 | 0.00 | - | 1 | 61 | 86.34% |
| LLY230616P00240000 | 2022-08-03 2:30PM EDT | 240.00 | 11.95 | 11.30 | 14.25 | 0.00 | - | 13 | 68 | 84.99% |
| LLY230616P00250000 | 2022-08-02 10:20AM EDT | 250.00 | 11.85 | 13.95 | 17.00 | 0.00 | - | 1 | 39 | 84.70% |
| LLY230616P00260000 | 2022-08-10 12:38PM EDT | 260.00 | 17.25 | 17.15 | 19.75 | -0.20 | -1.15% | 1 | 262 | 84.30% |
| LLY230616P00270000 | 2022-08-04 9:43AM EDT | 270.00 | 20.50 | 20.50 | 22.85 | 0.00 | - | 3 | 710 | 83.76% |
| LLY230616P00280000 | 2022-08-05 3:09PM EDT | 280.00 | 25.10 | 23.35 | 25.55 | 0.00 | - | 1 | 24 | 81.70% |
| LLY230616P00290000 | 2022-08-10 2:08PM EDT | 290.00 | 27.83 | 27.05 | 30.05 | +5.33 | +23.69% | 1 | 55 | 81.68% |
| LLY230616P00300000 | 2022-08-05 1:54PM EDT | 300.00 | 33.25 | 31.05 | 34.75 | 0.00 | - | 1 | 141 | 81.48% |
| LLY230616P00310000 | 2022-08-04 9:47AM EDT | 310.00 | 38.00 | 36.70 | 39.60 | 0.00 | - | 1 | 23 | 82.25% |
| LLY230616P00320000 | 2022-08-11 1:57PM EDT | 320.00 | 43.40 | 41.80 | 44.80 | +0.65 | +1.52% | 2 | 25 | 82.25% |
| LLY230616P00330000 | 2022-08-08 12:25PM EDT | 330.00 | 49.55 | 47.95 | 51.90 | 0.00 | - | 52 | 30 | 84.13% |
| LLY230616P00340000 | 2022-08-05 10:18AM EDT | 340.00 | 54.50 | 54.45 | 58.50 | 0.00 | - | 4 | 24 | 85.34% |
| LLY230616P00350000 | 2022-08-09 11:09AM EDT | 350.00 | 62.00 | 61.45 | 64.50 | 0.00 | - | 2 | 2 | 86.00% |
| LLY230616P00370000 | 2022-08-04 12:06PM EDT | 370.00 | 75.60 | 76.50 | 80.05 | 0.00 | - | - | 1 | 89.69% |
| LLY230616P00480000 | 2022-07-01 1:51PM EDT | 480.00 | 160.35 | 166.25 | 169.80 | 0.00 | - | - | 1 | 98.04% |
© 2023 Yahoo. All rights reserved.
