Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,763.43 -19.85 (-0.52%) Dow
30,059.33 -214.54 (-0.71%) Nasdaq
11,132.15 -16.49 (-0.15%) BTC-USD
20,106.33 -101.08 (-0.50%) CMC Crypto 200
457.30 -5.82 (-1.26%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Calls
21 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 4 | 704 |
| - | - | - | - | - | 125.00 | 0.61 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 130.00 | 0.25 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 4 | 1,050 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 48 | 140 |
| - | - | - | - | - | 145.00 | 0.22 | 0.00 | - | 8 | 19 |
| 158.00 | 0.00 | - | - | 1 | 150.00 | 0.33 | 0.00 | - | 30 | 73 |
| - | - | - | - | - | 155.00 | 0.26 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 160.00 | 0.04 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 165.00 | 1.17 | 0.00 | - | - | 17 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 50 | 65 |
| - | - | - | - | - | 175.00 | 1.98 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 141 | 172 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 1 | 15 |
| 103.10 | 0.00 | - | 1 | 1 | 190.00 | 0.04 | 0.00 | - | 10 | 90 |
| 115.12 | 0.00 | - | 1 | 6 | 195.00 | 0.15 | 0.00 | - | 28 | 36 |
| 138.94 | 0.00 | - | 2 | 29 | 200.00 | 0.10 | 0.00 | - | 584 | 447 |
| 112.00 | 0.00 | - | 4 | 4 | 210.00 | 0.09 | -0.09 | -50.00% | 10 | 260 |
| - | - | - | - | - | 215.00 | 0.27 | 0.00 | - | - | 0 |
| 114.75 | 0.00 | - | 15 | 4 | 220.00 | 0.08 | +0.01 | +14.29% | 40 | 683 |
| - | - | - | - | - | 225.00 | 0.31 | 0.00 | - | - | 8 |
| 79.50 | 0.00 | - | 1 | 5 | 230.00 | 0.07 | 0.00 | - | 44 | 146 |
| 95.60 | 0.00 | - | 1 | 81 | 240.00 | 0.12 | 0.00 | - | 6 | 298 |
| 90.00 | 0.00 | - | - | 1 | 245.00 | 0.20 | 0.00 | - | - | 1 |
| 79.00 | 0.00 | - | 1 | 61 | 250.00 | 0.16 | 0.00 | - | 25 | 343 |
| - | - | - | - | - | 255.00 | 0.25 | 0.00 | - | 191 | 142 |
| 74.48 | 0.00 | - | 10 | 129 | 260.00 | 0.39 | +0.06 | +18.18% | 5 | 1,268 |
| 40.23 | 0.00 | - | - | 1 | 265.00 | 0.30 | 0.00 | - | 2 | 855 |
| 59.54 | 0.00 | - | 1 | 389 | 270.00 | 0.35 | 0.00 | - | 22 | 2,934 |
| - | - | - | - | - | 275.00 | 0.75 | 0.00 | - | 43 | 4,197 |
| 49.49 | 0.00 | - | 2 | 190 | 280.00 | 0.45 | -0.07 | -13.46% | 17 | 2,322 |
| 42.29 | 0.00 | - | 4 | 5 | 285.00 | 0.59 | +0.15 | +34.09% | 1 | 250 |
| 28.85 | 0.00 | - | - | 15 | 287.50 | 0.55 | 0.00 | - | 2 | 114 |
| 37.00 | 0.00 | - | 31 | 611 | 290.00 | 0.60 | -0.04 | -6.25% | 16 | 2,645 |
| 24.70 | 0.00 | - | - | 5 | 292.50 | 1.22 | 0.00 | - | 11 | 154 |
| 33.40 | 0.00 | - | 1 | 19 | 295.00 | 0.77 | 0.00 | - | 1 | 1,789 |
| 22.00 | 0.00 | - | 9 | 33 | 297.50 | 2.43 | 0.00 | - | 1 | 105 |
| 32.25 | 0.00 | - | 8 | 796 | 300.00 | 0.96 | -0.07 | -6.80% | 17 | 1,631 |
| 37.90 | 0.00 | - | 8 | 105 | 302.50 | 1.97 | 0.00 | - | 12 | 353 |
| 20.85 | 0.00 | - | 8 | 166 | 305.00 | 1.05 | -0.87 | -45.31% | 1 | 462 |
| 29.00 | +2.05 | +7.61% | 3 | 23 | 307.50 | 1.77 | 0.00 | - | 1 | 478 |
| 25.47 | -0.31 | -1.20% | 30 | 1,107 | 310.00 | 2.00 | -0.09 | -4.31% | 7 | 2,217 |
| 18.85 | 0.00 | - | 2 | 120 | 312.50 | 2.28 | 0.00 | - | 21 | 185 |
| 22.90 | +4.42 | +23.92% | 2 | 113 | 315.00 | 2.60 | -0.32 | -10.96% | 9 | 205 |
| 20.80 | +10.81 | +108.21% | 2 | 42 | 317.50 | 3.18 | -0.92 | -22.44% | 2 | 75 |
| 18.21 | +1.59 | +9.57% | 8 | 1,959 | 320.00 | 3.15 | -0.85 | -21.25% | 2 | 543 |
| 14.46 | 0.00 | - | 1 | 22 | 322.50 | 5.65 | 0.00 | - | 14 | 300 |
| 14.30 | +0.88 | +6.56% | 6 | 323 | 325.00 | 4.95 | -0.35 | -6.60% | 56 | 302 |
| 13.12 | +1.03 | +8.52% | 3 | 110 | 327.50 | 5.42 | -2.63 | -32.67% | 2 | 68 |
| 11.50 | +1.85 | +19.17% | 85 | 3,814 | 330.00 | 6.60 | -0.28 | -4.07% | 17 | 783 |
| 10.50 | +2.65 | +33.76% | 35 | 5,608 | 332.50 | 7.70 | -0.36 | -4.47% | 25 | 167 |
| 8.37 | +0.54 | +6.90% | 77 | 167 | 335.00 | 8.35 | -4.65 | -35.77% | 40 | 45 |
| 9.65 | +3.20 | +49.61% | 4 | 243 | 337.50 | 9.30 | -5.35 | -36.52% | 1 | 37 |
| 6.95 | +1.91 | +37.90% | 40 | 2,273 | 340.00 | 11.00 | -0.89 | -7.49% | 1 | 136 |
| 3.45 | -0.15 | -4.17% | 25 | 122 | 345.00 | 18.08 | 0.00 | - | - | 5 |
| 2.74 | +0.59 | +27.44% | 169 | 3,406 | 350.00 | 23.53 | 0.00 | - | 21 | 25 |
| 1.83 | +0.38 | +26.21% | 4 | 1,065 | 355.00 | 26.10 | 0.00 | - | - | 5 |
| 1.28 | +0.24 | +23.08% | 6 | 693 | 360.00 | 24.85 | 0.00 | - | 4 | 4 |
| 1.33 | +0.63 | +90.00% | 1 | 90 | 365.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 83 | 815 | 370.00 | 44.00 | 0.00 | - | 1 | 4 |
| 0.42 | 0.00 | - | 20 | 16 | 375.00 | 38.60 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 2 | 247 | 380.00 | 60.10 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 2 | 2 | 385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 198 | 390.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 402 | 400.00 | 64.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 8 | 350 | 410.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 106 | 420.00 | 90.66 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 22 | 38 | 430.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 20 | 68 | 440.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 22 | 450.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 35 | 47 | 460.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 755 | 88 | 470.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 699 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 1,849 | 490.00 | 187.00 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
