Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,245.48 -6.89 (-0.21%) Nikkei
27,756.94 -128.93 (-0.46%) Hang Seng
19,453.94 +12.76 (+0.07%) FTSE 100
7,521.39 -46.15 (-0.61%) BTC-USD
17,042.12 -14.11 (-0.08%) CMC Crypto 200
402.06 +0.26 (+0.06%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00155000 | 2022-11-01 9:30AM EST | 155.00 | 191.37 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LLY221216C00165000 | 2022-11-09 9:49AM EST | 165.00 | 204.00 | 202.60 | 205.60 | 0.00 | - | 1 | 0 | 228.71% |
| LLY221216C00190000 | 2022-10-06 9:22AM EST | 190.00 | 148.50 | 165.50 | 169.15 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221216C00200000 | 2022-10-25 1:20PM EST | 200.00 | 151.73 | 160.35 | 164.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY221216C00230000 | 2022-10-07 2:40PM EST | 230.00 | 97.00 | 125.75 | 129.50 | 0.00 | - | 4 | 2 | 0.00% |
| LLY221216C00240000 | 2022-10-26 9:54AM EST | 240.00 | 119.10 | 124.45 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221216C00250000 | 2022-11-28 9:35AM EST | 250.00 | 117.50 | 117.60 | 120.75 | 0.00 | - | 1 | 8 | 121.88% |
| LLY221216C00260000 | 2022-11-07 11:38AM EST | 260.00 | 104.55 | 107.60 | 110.80 | 0.00 | - | 5 | 16 | 111.91% |
| LLY221216C00270000 | 2022-12-05 12:03PM EST | 270.00 | 101.94 | 97.50 | 100.80 | 0.00 | - | 1 | 5 | 100.10% |
| LLY221216C00280000 | 2022-11-23 2:46PM EST | 280.00 | 82.49 | 87.65 | 90.75 | 0.00 | - | 1 | 118 | 91.26% |
| LLY221216C00290000 | 2022-12-06 2:20PM EST | 290.00 | 78.00 | 77.70 | 81.00 | -1.77 | -2.22% | 21 | 98 | 84.52% |
| LLY221216C00300000 | 2022-12-06 10:04AM EST | 300.00 | 67.58 | 67.70 | 70.90 | -1.80 | -2.59% | 3 | 134 | 73.58% |
| LLY221216C00310000 | 2022-12-06 2:20PM EST | 310.00 | 58.40 | 58.10 | 61.00 | -1.31 | -2.19% | 21 | 717 | 67.80% |
| LLY221216C00320000 | 2022-12-06 12:08PM EST | 320.00 | 50.90 | 48.30 | 51.05 | +0.87 | +1.74% | 19 | 635 | 59.33% |
| LLY221216C00330000 | 2022-12-06 1:32PM EST | 330.00 | 37.50 | 38.00 | 41.20 | -3.02 | -7.45% | 12 | 285 | 62.68% |
| LLY221216C00335000 | 2022-11-29 9:31AM EST | 335.00 | 32.83 | 33.15 | 36.45 | 0.00 | - | - | 1 | 58.48% |
| LLY221216C00340000 | 2022-12-06 2:19PM EST | 340.00 | 31.10 | 29.60 | 32.10 | -2.95 | -8.66% | 5 | 343 | 56.49% |
| LLY221216C00345000 | 2022-12-02 3:35PM EST | 345.00 | 30.47 | 24.40 | 27.35 | 0.00 | - | 1 | 16 | 51.44% |
| LLY221216C00350000 | 2022-12-06 3:46PM EST | 350.00 | 22.30 | 20.65 | 23.10 | +0.25 | +1.13% | 15 | 772 | 48.65% |
| LLY221216C00352500 | 2022-11-22 3:54PM EST | 352.50 | 16.70 | 18.50 | 20.80 | 0.00 | - | - | 4 | 46.07% |
| LLY221216C00355000 | 2022-11-30 3:45PM EST | 355.00 | 17.67 | 16.60 | 19.15 | 0.00 | - | 5 | 116 | 46.44% |
| LLY221216C00357500 | 2022-12-02 9:42AM EST | 357.50 | 17.50 | 14.45 | 17.35 | 0.00 | - | 1 | 8 | 45.72% |
| LLY221216C00360000 | 2022-12-06 1:34PM EST | 360.00 | 12.32 | 13.25 | 14.60 | -1.78 | -12.62% | 10 | 2,028 | 40.50% |
| LLY221216C00362500 | 2022-12-06 11:42AM EST | 362.50 | 12.81 | 12.05 | 12.80 | -3.45 | -21.22% | 2 | 54 | 39.26% |
| LLY221216C00365000 | 2022-12-06 1:51PM EST | 365.00 | 9.35 | 10.50 | 11.30 | -2.10 | -18.34% | 9 | 816 | 38.92% |
| LLY221216C00367500 | 2022-12-06 3:55PM EST | 367.50 | 10.00 | 9.15 | 11.40 | 0.00 | - | 124 | 54 | 44.75% |
| LLY221216C00370000 | 2022-12-06 3:54PM EST | 370.00 | 8.81 | 7.85 | 8.50 | +0.04 | +0.46% | 76 | 4,898 | 37.78% |
| LLY221216C00372500 | 2022-12-06 2:24PM EST | 372.50 | 7.25 | 6.65 | 7.35 | -0.35 | -4.61% | 20 | 325 | 37.59% |
| LLY221216C00375000 | 2022-12-06 3:54PM EST | 375.00 | 6.10 | 5.60 | 6.25 | +0.10 | +1.67% | 46 | 172 | 37.15% |
| LLY221216C00377500 | 2022-12-06 3:51PM EST | 377.50 | 5.35 | 4.65 | 5.35 | -0.05 | -0.93% | 13 | 160 | 37.11% |
| LLY221216C00380000 | 2022-12-06 3:49PM EST | 380.00 | 4.50 | 3.80 | 4.45 | 0.00 | - | 92 | 6,082 | 36.62% |
| LLY221216C00382500 | 2022-12-06 2:08PM EST | 382.50 | 2.73 | 3.10 | 3.90 | -1.92 | -41.29% | 20 | 63 | 37.32% |
| LLY221216C00385000 | 2022-12-06 3:39PM EST | 385.00 | 2.71 | 1.42 | 3.30 | -0.29 | -9.67% | 16 | 81 | 37.41% |
| LLY221216C00387500 | 2022-12-06 1:39PM EST | 387.50 | 1.82 | 1.69 | 2.77 | -0.68 | -27.20% | 4 | 17 | 37.45% |
| LLY221216C00390000 | 2022-12-06 3:18PM EST | 390.00 | 1.50 | 0.84 | 2.17 | -0.70 | -31.82% | 62 | 4,669 | 36.63% |
| LLY221216C00392500 | 2022-12-05 12:53PM EST | 392.50 | 2.02 | 1.10 | 2.02 | 0.00 | - | 2 | 3 | 38.21% |
| LLY221216C00395000 | 2022-12-06 3:54PM EST | 395.00 | 1.20 | 0.83 | 1.55 | -0.06 | -4.76% | 3 | 29 | 37.34% |
| LLY221216C00400000 | 2022-12-06 2:14PM EST | 400.00 | 0.49 | 0.53 | 1.02 | -0.29 | -37.18% | 100 | 6,888 | 37.31% |
| LLY221216C00405000 | 2022-12-06 1:59PM EST | 405.00 | 0.42 | 0.18 | 2.11 | -0.22 | -34.38% | 2 | 14 | 50.64% |
| LLY221216C00410000 | 2022-12-02 2:04PM EST | 410.00 | 0.50 | 0.01 | 1.05 | 0.00 | - | 8 | 2,440 | 45.63% |
| LLY221216C00420000 | 2022-12-02 10:33AM EST | 420.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 3 | 375 | 49.12% |
| LLY221216C00425000 | 2022-11-25 11:15AM EST | 425.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.86% |
| LLY221216C00430000 | 2022-12-06 11:51AM EST | 430.00 | 0.08 | 0.05 | 0.31 | -0.05 | -38.46% | 1 | 211 | 47.90% |
| LLY221216C00440000 | 2022-11-30 2:43PM EST | 440.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 9 | 97 | 59.18% |
| LLY221216C00450000 | 2022-11-14 9:54AM EST | 450.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 2 | 40 | 74.02% |
| LLY221216C00460000 | 2022-11-16 12:03PM EST | 460.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 5 | 34 | 80.22% |
| LLY221216C00470000 | 2022-12-05 2:18PM EST | 470.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 19 | 172 | 52.93% |
| LLY221216C00480000 | 2022-10-26 2:47PM EST | 480.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 45 | 0 | 77.05% |
| LLY221216C00490000 | 2022-12-06 3:44PM EST | 490.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 7 | 705 | 61.72% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216P00155000 | 2022-11-28 2:44PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 28 | 153.13% |
| LLY221216P00160000 | 2022-11-25 12:27PM EST | 160.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 300 | 183.20% |
| LLY221216P00165000 | 2022-10-28 12:09PM EST | 165.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 110 | 0 | 216.31% |
| LLY221216P00170000 | 2022-11-28 1:13PM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 161 | 143.75% |
| LLY221216P00175000 | 2022-12-01 11:46AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 131.25% |
| LLY221216P00180000 | 2022-11-09 11:49AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| LLY221216P00185000 | 2022-11-01 12:51PM EST | 185.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | 6 | 63 | 220.26% |
| LLY221216P00190000 | 2022-12-05 3:26PM EST | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 125.00% |
| LLY221216P00195000 | 2022-11-23 10:39AM EST | 195.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 120.31% |
| LLY221216P00200000 | 2022-12-01 9:41AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 117 | 109.38% |
| LLY221216P00210000 | 2022-12-06 12:06PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 106 | 110.94% |
| LLY221216P00220000 | 2022-12-06 1:23PM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 297 | 93.75% |
| LLY221216P00230000 | 2022-11-30 10:23AM EST | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 93.75% |
| LLY221216P00240000 | 2022-11-30 10:49AM EST | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 1,488 | 85.94% |
| LLY221216P00250000 | 2022-12-06 10:06AM EST | 250.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 4 | 329 | 80.47% |
| LLY221216P00260000 | 2022-12-06 10:08AM EST | 260.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 11 | 209 | 74.22% |
| LLY221216P00270000 | 2022-12-06 2:18PM EST | 270.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 500 | 69.14% |
| LLY221216P00275000 | 2022-12-05 3:59PM EST | 275.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 121 | 202 | 66.02% |
| LLY221216P00280000 | 2022-12-02 10:05AM EST | 280.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 173 | 87.01% |
| LLY221216P00290000 | 2022-12-02 3:46PM EST | 290.00 | 0.13 | 0.05 | 2.22 | 0.00 | - | 21 | 325 | 90.48% |
| LLY221216P00300000 | 2022-12-06 11:29AM EST | 300.00 | 0.25 | 0.10 | 0.60 | +0.13 | +108.33% | 7 | 532 | 64.06% |
| LLY221216P00305000 | 2022-12-01 10:20AM EST | 305.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.35% |
| LLY221216P00310000 | 2022-12-06 3:47PM EST | 310.00 | 0.22 | 0.15 | 0.26 | -0.01 | -4.35% | 18 | 508 | 50.73% |
| LLY221216P00315000 | 2022-12-05 1:17PM EST | 315.00 | 0.26 | 0.20 | 1.43 | 0.00 | - | 1 | 14 | 59.89% |
| LLY221216P00320000 | 2022-12-05 2:20PM EST | 320.00 | 0.39 | 0.20 | 0.66 | 0.00 | - | 9 | 751 | 52.61% |
| LLY221216P00325000 | 2022-12-06 2:10PM EST | 325.00 | 0.45 | 0.37 | 0.93 | -0.14 | -23.73% | 8 | 208 | 51.71% |
| LLY221216P00330000 | 2022-12-06 3:40PM EST | 330.00 | 0.56 | 0.51 | 0.78 | -0.09 | -13.85% | 5 | 855 | 44.85% |
| LLY221216P00335000 | 2022-12-06 3:41PM EST | 335.00 | 0.80 | 0.72 | 1.28 | +0.01 | +1.27% | 35 | 60 | 45.39% |
| LLY221216P00337500 | 2022-12-05 1:56PM EST | 337.50 | 0.70 | 0.79 | 1.18 | 0.00 | - | 1 | 44 | 41.81% |
| LLY221216P00340000 | 2022-12-06 3:40PM EST | 340.00 | 1.25 | 0.97 | 1.42 | +0.06 | +5.04% | 19 | 1,694 | 41.33% |
| LLY221216P00342500 | 2022-12-06 12:26PM EST | 342.50 | 1.39 | 0.85 | 2.38 | -0.13 | -8.55% | 4 | 106 | 45.74% |
| LLY221216P00345000 | 2022-12-06 2:34PM EST | 345.00 | 1.60 | 1.13 | 1.97 | -0.16 | -9.09% | 4 | 50 | 39.94% |
| LLY221216P00347500 | 2022-12-06 3:48PM EST | 347.50 | 1.90 | 1.76 | 2.33 | +0.29 | +18.01% | 24 | 10 | 39.36% |
| LLY221216P00350000 | 2022-12-06 3:55PM EST | 350.00 | 2.40 | 2.20 | 2.64 | -0.22 | -8.40% | 30 | 713 | 38.14% |
| LLY221216P00352500 | 2022-12-06 1:22PM EST | 352.50 | 3.49 | 2.62 | 3.10 | +1.10 | +46.03% | 80 | 14 | 37.48% |
| LLY221216P00355000 | 2022-12-06 2:57PM EST | 355.00 | 3.93 | 3.20 | 3.70 | +1.03 | +35.52% | 20 | 740 | 37.16% |
| LLY221216P00357500 | 2022-12-06 9:47AM EST | 357.50 | 3.80 | 3.95 | 4.55 | +0.60 | +18.75% | 1 | 36 | 37.62% |
| LLY221216P00360000 | 2022-12-06 3:39PM EST | 360.00 | 4.70 | 4.65 | 5.25 | -0.30 | -6.00% | 414 | 2,337 | 36.90% |
| LLY221216P00362500 | 2022-12-06 3:27PM EST | 362.50 | 6.41 | 5.50 | 6.20 | +0.41 | +6.83% | 36 | 224 | 36.87% |
| LLY221216P00365000 | 2022-12-06 2:10PM EST | 365.00 | 7.60 | 6.45 | 7.15 | +0.85 | +12.59% | 133 | 590 | 36.37% |
| LLY221216P00367500 | 2022-12-06 3:59PM EST | 367.50 | 8.00 | 7.55 | 8.30 | +1.10 | +15.94% | 18 | 28 | 36.26% |
| LLY221216P00370000 | 2022-12-06 3:22PM EST | 370.00 | 9.80 | 8.85 | 9.60 | +1.03 | +11.74% | 56 | 509 | 36.30% |
| LLY221216P00372500 | 2022-12-06 12:20PM EST | 372.50 | 10.10 | 9.80 | 11.30 | +0.35 | +3.59% | 8 | 398 | 37.55% |
| LLY221216P00375000 | 2022-12-06 12:18PM EST | 375.00 | 11.60 | 10.40 | 13.30 | +0.75 | +6.91% | 21 | 27 | 39.65% |
| LLY221216P00377500 | 2022-12-02 3:23PM EST | 377.50 | 10.70 | 11.95 | 14.55 | 0.00 | - | 12 | 6 | 38.17% |
| LLY221216P00380000 | 2022-12-05 2:42PM EST | 380.00 | 15.00 | 14.40 | 16.10 | 0.00 | - | 21 | 176 | 37.50% |
| LLY221216P00385000 | 2022-11-30 10:34AM EST | 385.00 | 22.32 | 17.45 | 19.40 | 0.00 | - | 1 | 2 | 35.54% |
| LLY221216P00387500 | 2022-12-01 10:01AM EST | 387.50 | 19.20 | 19.35 | 21.80 | 0.00 | - | - | 3 | 37.84% |
| LLY221216P00390000 | 2022-12-02 3:10PM EST | 390.00 | 19.25 | 21.35 | 24.35 | 0.00 | - | 1 | 24 | 40.88% |
| LLY221216P00395000 | 2022-11-23 9:41AM EST | 395.00 | 36.35 | 25.65 | 28.15 | 0.00 | - | - | 4 | 38.38% |
| LLY221216P00400000 | 2022-12-06 1:46PM EST | 400.00 | 34.20 | 29.75 | 33.20 | -3.60 | -9.52% | 16 | 62 | 43.36% |
| LLY221216P00470000 | 2022-10-25 8:54AM EST | 470.00 | 123.00 | 106.40 | 110.05 | 0.00 | - | - | 0 | 136.72% |
© 2022 Yahoo. All rights reserved.
