Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,242.96 +32.72 (+0.78%) Dow
33,570.26 +260.75 (+0.78%) Nasdaq
12,947.22 +92.41 (+0.72%) BTC-USD
24,574.50 +574.14 (+2.39%) CMC Crypto 200
579.95 +5.21 (+0.91%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220916C00185000 | 2022-07-25 10:49AM EDT | 185.00 | 144.35 | 117.20 | 120.95 | 0.00 | - | - | 1 | 97.41% |
| LLY220916C00240000 | 2022-08-04 10:30AM EDT | 240.00 | 65.60 | 63.70 | 66.30 | 0.00 | - | - | 1 | 55.86% |
| LLY220916C00250000 | 2022-08-10 2:35PM EDT | 250.00 | 53.40 | 53.50 | 56.65 | 0.00 | - | 2 | 3 | 50.53% |
| LLY220916C00260000 | 2022-08-11 10:01AM EDT | 260.00 | 43.32 | 44.75 | 47.30 | -0.48 | -1.10% | 3 | 13 | 46.28% |
| LLY220916C00270000 | 2022-08-11 9:58AM EDT | 270.00 | 35.36 | 34.80 | 38.00 | +0.61 | +1.76% | 2 | 6 | 41.33% |
| LLY220916C00280000 | 2022-08-10 2:34PM EDT | 280.00 | 26.40 | 26.45 | 29.40 | 0.00 | - | 13 | 93 | 37.92% |
| LLY220916C00290000 | 2022-08-10 2:34PM EDT | 290.00 | 19.05 | 19.05 | 21.20 | 0.00 | - | 7 | 265 | 33.99% |
| LLY220916C00300000 | 2022-08-11 10:42AM EDT | 300.00 | 13.50 | 12.90 | 14.15 | +0.35 | +2.66% | 2 | 449 | 31.00% |
| LLY220916C00310000 | 2022-08-11 10:37AM EDT | 310.00 | 7.90 | 7.45 | 8.10 | -0.50 | -5.95% | 13 | 582 | 27.49% |
| LLY220916C00320000 | 2022-08-11 10:24AM EDT | 320.00 | 4.40 | 4.25 | 4.70 | -0.20 | -4.35% | 60 | 842 | 27.23% |
| LLY220916C00330000 | 2022-08-11 10:27AM EDT | 330.00 | 2.24 | 2.03 | 2.61 | -0.34 | -13.18% | 20 | 1,226 | 27.35% |
| LLY220916C00340000 | 2022-08-11 10:03AM EDT | 340.00 | 0.62 | 0.67 | 1.37 | -0.67 | -51.94% | 53 | 305 | 27.49% |
| LLY220916C00350000 | 2022-08-11 10:32AM EDT | 350.00 | 0.66 | 0.03 | 1.21 | -0.19 | -22.35% | 5 | 232 | 31.51% |
| LLY220916C00360000 | 2022-08-11 9:41AM EDT | 360.00 | 0.40 | 0.05 | 0.57 | +0.01 | +2.56% | 11 | 222 | 30.79% |
| LLY220916C00370000 | 2022-08-11 10:32AM EDT | 370.00 | 0.27 | 0.00 | 0.54 | -0.03 | -10.00% | 2 | 277 | 34.36% |
| LLY220916C00380000 | 2022-08-11 9:39AM EDT | 380.00 | 0.24 | 0.01 | 0.52 | -0.15 | -38.46% | 1 | 27 | 37.82% |
| LLY220916C00390000 | 2022-07-18 12:49PM EDT | 390.00 | 0.34 | 0.00 | 0.51 | 0.00 | - | 2 | 18 | 41.21% |
| LLY220916C00400000 | 2022-08-03 3:51PM EDT | 400.00 | 0.53 | 0.00 | 0.51 | 0.00 | - | 53 | 54 | 44.61% |
| LLY220916C00410000 | 2022-08-03 9:37AM EDT | 410.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 55.05% |
| LLY220916C00420000 | 2022-08-10 2:59PM EDT | 420.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 9 | 182 | 52.88% |
| LLY220916C00430000 | 2022-08-02 3:05PM EDT | 430.00 | 0.47 | 0.00 | 2.22 | 0.00 | - | - | 39 | 61.65% |
| LLY220916C00440000 | 2022-08-02 3:08PM EDT | 440.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 38 | 30 | 64.72% |
| LLY220916C00450000 | 2022-08-03 1:31PM EDT | 450.00 | 0.63 | 0.00 | 2.19 | 0.00 | - | 8 | 56 | 67.75% |
| LLY220916C00460000 | 2022-08-04 1:16PM EDT | 460.00 | 0.37 | 0.00 | 2.19 | 0.00 | - | 388 | 204 | 70.73% |
| LLY220916C00470000 | 2022-08-03 1:17PM EDT | 470.00 | 0.40 | 0.01 | 0.15 | 0.00 | - | 1 | 716 | 51.76% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220916P00155000 | 2022-08-04 12:10PM EDT | 155.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 52 | 116.82% |
| LLY220916P00160000 | 2022-07-20 11:11AM EDT | 160.00 | 0.17 | 0.03 | 2.21 | 0.00 | - | 1 | 18 | 112.31% |
| LLY220916P00165000 | 2022-06-24 2:04PM EDT | 165.00 | 0.83 | 0.00 | 2.33 | 0.00 | - | 30 | 15 | 108.35% |
| LLY220916P00170000 | 2022-07-27 12:01PM EDT | 170.00 | 0.23 | 0.00 | 2.24 | 0.00 | - | - | 1 | 102.98% |
| LLY220916P00180000 | 2022-08-09 1:45PM EDT | 180.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 9 | 110 | 78.47% |
| LLY220916P00185000 | 2022-08-05 11:58AM EDT | 185.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 52 | 110 | 73.24% |
| LLY220916P00190000 | 2022-06-29 11:38AM EDT | 190.00 | 0.49 | 0.00 | 1.42 | 0.00 | - | - | 10 | 78.91% |
| LLY220916P00200000 | 2022-08-08 11:03AM EDT | 200.00 | 0.39 | 0.00 | 2.33 | 0.00 | - | 1 | 32 | 78.30% |
| LLY220916P00210000 | 2022-07-14 10:33AM EDT | 210.00 | 0.60 | 0.00 | 2.37 | 0.00 | - | - | 1 | 70.80% |
| LLY220916P00220000 | 2022-08-09 11:01AM EDT | 220.00 | 0.87 | 0.00 | 0.73 | 0.00 | - | 15 | 19 | 51.12% |
| LLY220916P00230000 | 2022-08-09 3:53PM EDT | 230.00 | 0.38 | 0.17 | 0.55 | 0.00 | - | 151 | 467 | 48.29% |
| LLY220916P00240000 | 2022-08-05 11:59AM EDT | 240.00 | 1.29 | 0.32 | 1.07 | 0.00 | - | 100 | 105 | 48.00% |
| LLY220916P00250000 | 2022-08-10 10:24AM EDT | 250.00 | 0.72 | 0.65 | 1.25 | +0.06 | +9.09% | 1 | 494 | 42.77% |
| LLY220916P00260000 | 2022-08-10 10:39AM EDT | 260.00 | 1.13 | 1.12 | 1.62 | 0.00 | - | 6 | 384 | 38.46% |
| LLY220916P00270000 | 2022-08-11 10:01AM EDT | 270.00 | 2.13 | 1.85 | 2.20 | +0.13 | +6.50% | 3 | 597 | 34.45% |
| LLY220916P00280000 | 2022-08-11 10:32AM EDT | 280.00 | 3.21 | 3.10 | 3.60 | -0.19 | -5.59% | 6 | 1,468 | 32.48% |
| LLY220916P00290000 | 2022-08-11 10:23AM EDT | 290.00 | 5.70 | 5.25 | 5.75 | -0.30 | -5.00% | 19 | 695 | 30.51% |
| LLY220916P00300000 | 2022-08-11 10:37AM EDT | 300.00 | 8.85 | 8.65 | 9.20 | -0.40 | -4.32% | 54 | 635 | 29.21% |
| LLY220916P00310000 | 2022-08-11 10:37AM EDT | 310.00 | 13.40 | 13.65 | 15.25 | -0.50 | -3.60% | 1 | 255 | 31.22% |
| LLY220916P00320000 | 2022-08-10 10:02AM EDT | 320.00 | 20.44 | 19.75 | 20.55 | 0.00 | - | 1 | 1,054 | 27.59% |
| LLY220916P00330000 | 2022-08-11 10:43AM EDT | 330.00 | 28.05 | 27.00 | 30.00 | -2.12 | -7.03% | 35 | 193 | 33.26% |
| LLY220916P00340000 | 2022-08-10 2:59PM EDT | 340.00 | 38.05 | 35.20 | 38.60 | 0.00 | - | 2 | 46 | 34.47% |
| LLY220916P00350000 | 2022-08-03 2:01PM EDT | 350.00 | 41.00 | 45.00 | 47.50 | 0.00 | - | 3 | 70 | 34.79% |
| LLY220916P00360000 | 2022-08-02 1:07PM EDT | 360.00 | 39.92 | 54.75 | 58.55 | 0.00 | - | 1 | 3 | 45.11% |
| LLY220916P00370000 | 2022-06-28 2:47PM EDT | 370.00 | 55.80 | 40.60 | 44.20 | 0.00 | - | 2 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
