Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,256.82 -12.45 (-0.38%) S&P 500
4,288.81 +8.66 (+0.20%) Dow
33,865.80 +104.75 (+0.31%) Nasdaq
13,098.11 +50.93 (+0.39%) BTC-USD
24,239.89 -288.68 (-1.18%) CMC Crypto 200
576.27 -14.49 (-2.45%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00200000 | 2022-07-22 2:49PM EDT | 200.00 | 128.30 | 112.05 | 115.85 | 0.00 | - | 1 | 2 | 50.60% |
| LLY221216C00230000 | 2022-08-12 3:54PM EDT | 230.00 | 82.00 | 84.55 | 87.25 | 0.00 | - | - | 4 | 48.53% |
| LLY221216C00240000 | 2022-08-11 3:22PM EDT | 240.00 | 65.56 | 75.35 | 77.95 | 0.00 | - | - | 1 | 45.38% |
| LLY221216C00250000 | 2022-08-15 9:45AM EDT | 250.00 | 66.04 | 66.30 | 69.30 | +1.76 | +2.74% | 5 | 6 | 43.53% |
| LLY221216C00260000 | 2022-08-02 12:21PM EDT | 260.00 | 70.00 | 57.55 | 60.65 | 0.00 | - | - | 5 | 41.18% |
| LLY221216C00270000 | 2022-08-03 10:30AM EDT | 270.00 | 50.00 | 50.15 | 52.45 | -1.85 | -3.57% | 1 | 2 | 39.22% |
| LLY221216C00280000 | 2022-08-04 3:56PM EDT | 280.00 | 38.80 | 42.55 | 44.80 | 0.00 | - | - | 213 | 37.63% |
| LLY221216C00290000 | 2022-08-04 10:23AM EDT | 290.00 | 31.65 | 35.55 | 37.30 | 0.00 | - | - | 1 | 35.62% |
| LLY221216C00300000 | 2022-08-12 3:56PM EDT | 300.00 | 28.00 | 28.20 | 30.50 | 0.00 | - | 3 | 74 | 33.97% |
| LLY221216C00310000 | 2022-08-15 10:49AM EDT | 310.00 | 24.65 | 22.40 | 25.45 | +2.55 | +11.54% | 1 | 9 | 33.97% |
| LLY221216C00320000 | 2022-08-10 9:56AM EDT | 320.00 | 16.00 | 18.60 | 20.70 | 0.00 | - | 6 | 28 | 33.49% |
| LLY221216C00330000 | 2022-08-12 1:28PM EDT | 330.00 | 12.83 | 13.40 | 16.25 | 0.00 | - | 3 | 213 | 32.56% |
| LLY221216C00340000 | 2022-08-12 11:29AM EDT | 340.00 | 9.67 | 10.15 | 12.55 | 0.00 | - | 1 | 77 | 31.80% |
| LLY221216C00350000 | 2022-08-12 1:28PM EDT | 350.00 | 7.18 | 7.40 | 9.80 | 0.00 | - | 3 | 73 | 31.60% |
| LLY221216C00360000 | 2022-08-11 3:51PM EDT | 360.00 | 4.62 | 5.95 | 8.20 | 0.00 | - | 1 | 16 | 32.52% |
| LLY221216C00370000 | 2022-08-04 2:22PM EDT | 370.00 | 4.50 | 2.87 | 6.65 | 0.00 | - | 2 | 4 | 32.95% |
| LLY221216C00380000 | 2022-08-15 10:05AM EDT | 380.00 | 3.75 | 2.51 | 4.40 | +0.75 | +25.00% | 38 | 387 | 31.21% |
| LLY221216C00390000 | 2022-08-11 10:22AM EDT | 390.00 | 2.50 | 1.43 | 4.10 | 0.00 | - | 2 | 25 | 33.13% |
| LLY221216C00400000 | 2022-08-15 9:54AM EDT | 400.00 | 1.68 | 1.35 | 2.60 | +0.25 | +17.48% | 30 | 91 | 31.47% |
| LLY221216C00410000 | 2022-07-06 9:32AM EDT | 410.00 | 6.10 | 0.92 | 1.67 | 0.00 | - | - | 4 | 30.40% |
| LLY221216C00430000 | 2022-08-12 12:56PM EDT | 430.00 | 1.10 | 0.07 | 1.71 | 0.00 | - | 1 | 5 | 34.49% |
| LLY221216C00440000 | 2022-07-05 2:34PM EDT | 440.00 | 3.00 | 0.19 | 1.72 | 0.00 | - | - | 1 | 36.38% |
| LLY221216C00450000 | 2022-07-15 10:15AM EDT | 450.00 | 1.97 | 0.07 | 1.27 | 0.00 | - | - | 1 | 35.99% |
| LLY221216C00460000 | 2022-07-15 9:32AM EDT | 460.00 | 1.72 | 0.01 | 1.24 | 0.00 | - | - | 10 | 37.49% |
| LLY221216C00470000 | 2022-08-05 9:47AM EDT | 470.00 | 0.47 | 0.01 | 0.72 | 0.00 | - | 30 | 117 | 35.65% |
| LLY221216C00480000 | 2022-08-05 9:46AM EDT | 480.00 | 0.45 | 0.07 | 0.67 | 0.00 | - | 30 | 99 | 36.69% |
| LLY221216C00490000 | 2022-08-11 9:49AM EDT | 490.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | 1 | 60 | 37.94% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216P00155000 | 2022-08-08 12:57PM EDT | 155.00 | 0.95 | 0.00 | 0.83 | 0.00 | - | 2 | - | 56.10% |
| LLY221216P00160000 | 2022-08-05 11:02AM EDT | 160.00 | 0.48 | 0.00 | 0.72 | 0.00 | - | 2 | 91 | 52.73% |
| LLY221216P00165000 | 2022-08-09 11:38AM EDT | 165.00 | 0.79 | 0.06 | 0.75 | 0.00 | - | 2 | 277 | 51.37% |
| LLY221216P00170000 | 2022-08-15 10:00AM EDT | 170.00 | 0.38 | 0.02 | 0.75 | -0.30 | -44.12% | 260 | 380 | 54.15% |
| LLY221216P00175000 | 2022-08-05 11:02AM EDT | 175.00 | 0.77 | 0.04 | 1.62 | 0.00 | - | 2 | 51 | 52.73% |
| LLY221216P00180000 | 2022-08-04 11:56AM EDT | 180.00 | 1.42 | 0.03 | 1.26 | 0.00 | - | 85 | 50 | 54.44% |
| LLY221216P00185000 | 2022-08-04 3:22PM EDT | 185.00 | 1.14 | 0.07 | 1.24 | 0.00 | - | 80 | 40 | 51.93% |
| LLY221216P00190000 | 2022-08-03 3:50PM EDT | 190.00 | 1.05 | 0.17 | 1.20 | 0.00 | - | 1 | 76 | 49.33% |
| LLY221216P00200000 | 2022-08-05 9:34AM EDT | 200.00 | 1.31 | 0.41 | 2.32 | 0.00 | - | 20 | 25 | 51.70% |
| LLY221216P00210000 | 2022-08-05 1:46PM EDT | 210.00 | 1.81 | 0.76 | 2.29 | 0.00 | - | 1 | 1 | 46.86% |
| LLY221216P00220000 | 2022-08-04 2:26PM EDT | 220.00 | 2.80 | 1.13 | 2.57 | 0.00 | - | 6 | 7 | 43.57% |
| LLY221216P00230000 | 2022-07-14 10:32AM EDT | 230.00 | 3.57 | 1.08 | 3.75 | 0.00 | - | 1 | 2 | 43.38% |
| LLY221216P00240000 | 2022-08-15 11:10AM EDT | 240.00 | 3.15 | 2.04 | 3.15 | -0.05 | -1.56% | 11 | 1,139 | 36.83% |
| LLY221216P00250000 | 2022-08-11 11:35AM EDT | 250.00 | 5.51 | 3.80 | 4.80 | 0.00 | - | 26 | 63 | 37.09% |
| LLY221216P00260000 | 2022-08-15 10:12AM EDT | 260.00 | 5.42 | 5.10 | 6.35 | -0.58 | -9.67% | 6 | 55 | 35.99% |
| LLY221216P00270000 | 2022-08-12 11:40AM EDT | 270.00 | 8.40 | 6.80 | 8.00 | 0.00 | - | 1 | 53 | 34.34% |
| LLY221216P00280000 | 2022-08-11 3:02PM EDT | 280.00 | 13.80 | 8.70 | 11.05 | 0.00 | - | 2 | 17 | 34.44% |
| LLY221216P00290000 | 2022-08-12 2:03PM EDT | 290.00 | 14.10 | 12.00 | 14.10 | 0.00 | - | 11 | 32 | 33.54% |
| LLY221216P00300000 | 2022-08-12 1:02PM EDT | 300.00 | 18.00 | 14.40 | 17.80 | 0.00 | - | 1 | 10 | 32.73% |
| LLY221216P00310000 | 2022-08-11 11:51AM EDT | 310.00 | 25.70 | 19.60 | 22.15 | 0.00 | - | 1 | 21 | 31.94% |
| LLY221216P00320000 | 2022-08-05 2:42PM EDT | 320.00 | 33.92 | 24.75 | 26.80 | 0.00 | - | 5 | 10 | 30.65% |
| LLY221216P00330000 | 2022-08-12 11:31AM EDT | 330.00 | 33.95 | 29.40 | 32.35 | 0.00 | - | 1 | 12 | 29.65% |
| LLY221216P00340000 | 2022-07-25 2:54PM EDT | 340.00 | 31.40 | 36.60 | 38.55 | 0.00 | - | 1 | 11 | 28.57% |
| LLY221216P00350000 | 2022-07-18 3:45PM EDT | 350.00 | 43.00 | 43.00 | 45.95 | 0.00 | - | 5 | 1 | 28.33% |
| LLY221216P00360000 | 2022-07-06 10:12AM EDT | 360.00 | 45.05 | 61.20 | 64.05 | 0.00 | - | 28 | 49 | 44.75% |
© 2022 Yahoo. All rights reserved.
