Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,250.45 +40.21 (+0.96%) Dow
33,600.61 +291.10 (+0.87%) Nasdaq
12,990.65 +135.84 (+1.06%) BTC-USD
24,665.43 +757.41 (+3.17%) CMC Crypto 200
580.64 +5.90 (+1.03%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00190000 | 2022-04-28 9:36AM EDT | 190.00 | 103.10 | 133.60 | 136.85 | 0.00 | - | 1 | 1 | 145.37% |
| LLY221021C00195000 | 2022-04-11 3:48PM EDT | 195.00 | 116.00 | 93.40 | 96.75 | 0.00 | - | 3 | 3 | 0.00% |
| LLY221021C00200000 | 2022-07-22 2:49PM EDT | 200.00 | 127.55 | 102.95 | 106.15 | 0.00 | - | 1 | 31 | 57.79% |
| LLY221021C00210000 | 2022-06-02 10:50AM EDT | 210.00 | 92.58 | 114.50 | 117.95 | 0.00 | - | - | 0 | 127.26% |
| LLY221021C00220000 | 2022-07-11 2:48PM EDT | 220.00 | 114.75 | 84.10 | 87.50 | 0.00 | - | 15 | 4 | 55.09% |
| LLY221021C00230000 | 2022-08-08 3:08PM EDT | 230.00 | 74.00 | 73.75 | 76.75 | 0.00 | - | 1 | 3 | 45.18% |
| LLY221021C00240000 | 2022-07-15 9:55AM EDT | 240.00 | 95.20 | 64.30 | 67.55 | 0.00 | - | 1 | 101 | 43.59% |
| LLY221021C00250000 | 2022-08-09 3:21PM EDT | 250.00 | 57.82 | 55.10 | 58.40 | 0.00 | - | 11 | 60 | 41.22% |
| LLY221021C00260000 | 2022-08-09 3:21PM EDT | 260.00 | 47.82 | 46.75 | 49.60 | 0.00 | - | 11 | 144 | 39.15% |
| LLY221021C00270000 | 2022-08-04 3:53PM EDT | 270.00 | 41.37 | 37.75 | 40.95 | 0.00 | - | 205 | 322 | 36.55% |
| LLY221021C00280000 | 2022-08-11 10:12AM EDT | 280.00 | 31.32 | 30.35 | 33.40 | +2.47 | +8.56% | 6 | 292 | 35.54% |
| LLY221021C00290000 | 2022-08-11 10:12AM EDT | 290.00 | 24.45 | 23.90 | 26.20 | -0.25 | -1.01% | 6 | 291 | 33.84% |
| LLY221021C00300000 | 2022-08-10 3:47PM EDT | 300.00 | 18.90 | 17.85 | 20.05 | 0.00 | - | 15 | 431 | 32.75% |
| LLY221021C00310000 | 2022-08-10 3:58PM EDT | 310.00 | 13.65 | 12.70 | 13.80 | 0.00 | - | 44 | 269 | 29.87% |
| LLY221021C00320000 | 2022-08-11 9:43AM EDT | 320.00 | 8.90 | 8.55 | 9.85 | -0.49 | -5.22% | 1 | 500 | 29.52% |
| LLY221021C00330000 | 2022-08-11 10:00AM EDT | 330.00 | 6.26 | 5.55 | 6.60 | -0.34 | -5.15% | 13 | 1,842 | 28.77% |
| LLY221021C00340000 | 2022-08-10 12:47PM EDT | 340.00 | 4.30 | 3.35 | 4.75 | 0.00 | - | 5 | 413 | 29.44% |
| LLY221021C00350000 | 2022-08-10 2:59PM EDT | 350.00 | 2.71 | 1.38 | 4.20 | 0.00 | - | 20 | 727 | 32.36% |
| LLY221021C00360000 | 2022-08-10 1:24PM EDT | 360.00 | 1.50 | 0.86 | 2.67 | 0.00 | - | 1 | 509 | 31.56% |
| LLY221021C00370000 | 2022-08-10 12:50PM EDT | 370.00 | 1.68 | 0.55 | 2.23 | 0.00 | - | 1 | 168 | 33.39% |
| LLY221021C00380000 | 2022-08-05 3:22PM EDT | 380.00 | 1.08 | 0.20 | 2.11 | 0.00 | - | 6 | 207 | 36.10% |
| LLY221021C00390000 | 2022-08-03 10:51AM EDT | 390.00 | 1.94 | 0.09 | 0.83 | 0.00 | - | 6 | 180 | 32.04% |
| LLY221021C00400000 | 2022-08-10 1:11PM EDT | 400.00 | 0.57 | 0.00 | 0.73 | 0.00 | - | 10 | 393 | 33.81% |
| LLY221021C00410000 | 2022-08-05 3:08PM EDT | 410.00 | 0.33 | 0.00 | 0.68 | 0.00 | - | 2 | 328 | 35.80% |
| LLY221021C00420000 | 2022-08-10 11:59AM EDT | 420.00 | 0.75 | 0.00 | 0.66 | 0.00 | - | 1 | 30 | 37.93% |
| LLY221021C00430000 | 2022-07-21 1:10PM EDT | 430.00 | 0.91 | 0.00 | 0.50 | 0.00 | - | 4 | 35 | 38.40% |
| LLY221021C00440000 | 2022-08-04 11:31AM EDT | 440.00 | 0.55 | 0.00 | 0.48 | 0.00 | - | 20 | 68 | 40.26% |
| LLY221021C00450000 | 2022-08-10 1:02PM EDT | 450.00 | 0.30 | 0.00 | 0.53 | 0.00 | - | 2 | 22 | 42.90% |
| LLY221021C00460000 | 2022-08-03 2:11PM EDT | 460.00 | 0.49 | 0.00 | 0.51 | 0.00 | - | 13 | 15 | 44.63% |
| LLY221021C00470000 | 2022-07-27 2:50PM EDT | 470.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 47 | 46.39% |
| LLY221021C00480000 | 2022-08-03 1:35PM EDT | 480.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 4 | 509 | 48.24% |
| LLY221021C00490000 | 2022-08-09 2:31PM EDT | 490.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 76 | 50.02% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00120000 | 2022-07-27 2:34PM EDT | 120.00 | 0.25 | 0.01 | 2.18 | 0.00 | - | 2 | 703 | 111.96% |
| LLY221021P00125000 | 2022-05-16 9:31AM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LLY221021P00130000 | 2022-08-08 12:56PM EDT | 130.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 96.83% |
| LLY221021P00135000 | 2022-08-10 2:47PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 657 | 68.95% |
| LLY221021P00140000 | 2022-08-08 3:45PM EDT | 140.00 | 0.30 | 0.00 | 2.23 | 0.00 | - | 45 | 109 | 95.31% |
| LLY221021P00145000 | 2022-07-28 1:52PM EDT | 145.00 | 0.22 | 0.00 | 1.99 | 0.00 | - | 8 | 19 | 89.65% |
| LLY221021P00150000 | 2022-07-13 3:23PM EDT | 150.00 | 0.33 | 0.00 | 2.27 | 0.00 | - | 30 | 73 | 88.01% |
| LLY221021P00155000 | 2022-08-08 12:58PM EDT | 155.00 | 0.26 | 0.00 | 1.48 | 0.00 | - | 4 | 22 | 78.39% |
| LLY221021P00160000 | 2022-04-05 10:50AM EDT | 160.00 | 1.05 | 0.00 | 3.15 | 0.00 | - | 46 | 24 | 86.06% |
| LLY221021P00165000 | 2022-04-05 11:01AM EDT | 165.00 | 1.17 | 0.00 | 3.25 | 0.00 | - | - | 17 | 83.01% |
| LLY221021P00170000 | 2022-07-11 11:56AM EDT | 170.00 | 0.40 | 0.00 | 2.44 | 0.00 | - | 20 | 40 | 75.17% |
| LLY221021P00175000 | 2022-05-02 3:53PM EDT | 175.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| LLY221021P00180000 | 2022-07-11 11:35AM EDT | 180.00 | 0.44 | 0.00 | 2.51 | 0.00 | - | 20 | 27 | 69.14% |
| LLY221021P00185000 | 2022-07-22 10:30AM EDT | 185.00 | 0.40 | 0.00 | 2.47 | 0.00 | - | 11 | 12 | 65.82% |
| LLY221021P00190000 | 2022-06-29 11:38AM EDT | 190.00 | 0.69 | 0.07 | 1.52 | 0.00 | - | 20 | 44 | 57.89% |
| LLY221021P00195000 | 2022-03-28 9:31AM EDT | 195.00 | 2.68 | 1.99 | 3.80 | 0.00 | - | 1 | 14 | 72.27% |
| LLY221021P00200000 | 2022-07-19 2:40PM EDT | 200.00 | 0.60 | 0.04 | 1.79 | 0.00 | - | 1 | 26 | 53.77% |
| LLY221021P00210000 | 2022-08-08 1:20PM EDT | 210.00 | 0.80 | 0.23 | 0.80 | 0.00 | - | 2 | 104 | 47.22% |
| LLY221021P00220000 | 2022-07-22 3:44PM EDT | 220.00 | 1.51 | 0.50 | 1.50 | 0.00 | - | 7 | 326 | 47.96% |
| LLY221021P00230000 | 2022-08-10 1:26PM EDT | 230.00 | 1.26 | 0.01 | 3.30 | 0.00 | - | 1 | 89 | 52.09% |
| LLY221021P00240000 | 2022-08-10 9:52AM EDT | 240.00 | 1.75 | 1.50 | 2.29 | 0.00 | - | 1 | 299 | 41.57% |
| LLY221021P00250000 | 2022-08-10 11:50AM EDT | 250.00 | 2.34 | 1.86 | 3.30 | 0.00 | - | 3 | 374 | 40.19% |
| LLY221021P00260000 | 2022-08-11 10:04AM EDT | 260.00 | 3.55 | 2.10 | 5.45 | -0.05 | -1.39% | 3 | 1,423 | 41.17% |
| LLY221021P00270000 | 2022-08-10 2:52PM EDT | 270.00 | 5.15 | 4.40 | 5.40 | 0.00 | - | 26 | 562 | 34.63% |
| LLY221021P00280000 | 2022-08-11 9:33AM EDT | 280.00 | 7.80 | 6.60 | 8.40 | +0.70 | +9.86% | 5 | 313 | 35.14% |
| LLY221021P00290000 | 2022-08-11 9:41AM EDT | 290.00 | 10.80 | 9.35 | 11.35 | -0.07 | -0.64% | 4 | 1,222 | 33.80% |
| LLY221021P00300000 | 2022-08-10 3:03PM EDT | 300.00 | 14.72 | 13.35 | 15.00 | 0.00 | - | 29 | 306 | 32.32% |
| LLY221021P00310000 | 2022-08-08 9:34AM EDT | 310.00 | 22.85 | 18.25 | 20.90 | 0.00 | - | 8 | 92 | 33.44% |
| LLY221021P00320000 | 2022-08-10 2:21PM EDT | 320.00 | 25.50 | 23.65 | 26.60 | 0.00 | - | 2 | 252 | 32.56% |
| LLY221021P00330000 | 2022-08-10 2:59PM EDT | 330.00 | 32.35 | 30.45 | 33.50 | 0.00 | - | 2 | 265 | 32.43% |
| LLY221021P00340000 | 2022-08-04 11:02AM EDT | 340.00 | 38.53 | 38.15 | 41.25 | 0.00 | - | 1 | 133 | 32.64% |
| LLY221021P00350000 | 2022-07-29 3:50PM EDT | 350.00 | 31.27 | 47.60 | 49.70 | 0.00 | - | 3 | 6 | 33.25% |
| LLY221021P00360000 | 2022-07-28 2:19PM EDT | 360.00 | 35.65 | 56.20 | 59.65 | 0.00 | - | - | 1 | 37.16% |
| LLY221021P00380000 | 2022-06-28 9:47AM EDT | 380.00 | 60.10 | 52.15 | 55.15 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
