Singapore markets open in 44 minutes
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
3,963.94 -62.18 (-1.54%) Dow
33,849.46 -497.57 (-1.45%) Nasdaq
11,049.50 -176.86 (-1.58%) BTC-USD
16,169.67 -287.06 (-1.74%) CMC Crypto 200
380.17 -0.12 (-0.03%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00140000 | 2022-11-07 10:06AM EST | 140.00 | 225.00 | 225.50 | 228.95 | 0.00 | - | 1 | 8 | 110.38% |
| LLY230217C00150000 | 2022-11-14 9:45AM EST | 150.00 | 203.25 | 215.70 | 218.70 | 0.00 | - | 1 | 1 | 102.78% |
| LLY230217C00160000 | 2022-11-14 9:45AM EST | 160.00 | 193.45 | 205.45 | 208.45 | 0.00 | - | 1 | 1 | 92.85% |
| LLY230217C00170000 | 2022-11-14 9:45AM EST | 170.00 | 183.60 | 195.55 | 198.50 | 0.00 | - | 1 | 1 | 87.60% |
| LLY230217C00190000 | 2022-10-03 10:56AM EST | 190.00 | 131.65 | 169.15 | 172.30 | 0.00 | - | - | 1 | 0.00% |
| LLY230217C00200000 | 2022-11-02 9:25AM EST | 200.00 | 158.15 | 165.95 | 169.40 | 0.00 | - | 1 | 2 | 76.75% |
| LLY230217C00210000 | 2022-08-23 10:01AM EST | 210.00 | 111.91 | 101.30 | 104.00 | 0.00 | - | 3 | 7 | 0.00% |
| LLY230217C00220000 | 2022-11-09 10:46AM EST | 220.00 | 150.24 | 146.25 | 149.25 | 0.00 | - | 16 | 0 | 66.76% |
| LLY230217C00230000 | 2022-09-23 8:55AM EST | 230.00 | 87.50 | 113.45 | 116.65 | 0.00 | - | 2 | 3 | 0.00% |
| LLY230217C00240000 | 2022-10-07 8:46AM EST | 240.00 | 95.15 | 118.50 | 122.25 | 0.00 | - | 2 | 2 | 0.00% |
| LLY230217C00250000 | 2022-11-11 3:32PM EST | 250.00 | 107.68 | 117.05 | 119.80 | 0.00 | - | 1 | 53 | 56.02% |
| LLY230217C00260000 | 2022-10-26 9:54AM EST | 260.00 | 102.61 | 107.70 | 110.45 | 0.00 | - | 1 | 0 | 54.22% |
| LLY230217C00270000 | 2022-11-01 8:37AM EST | 270.00 | 92.00 | 97.95 | 101.15 | 0.00 | - | 1 | 5 | 51.31% |
| LLY230217C00280000 | 2022-11-11 12:54PM EST | 280.00 | 71.91 | 88.35 | 91.65 | 0.00 | - | 4 | 9 | 53.27% |
| LLY230217C00290000 | 2022-11-11 12:49PM EST | 290.00 | 64.24 | 78.95 | 82.35 | 0.00 | - | 1 | 198 | 50.09% |
| LLY230217C00300000 | 2022-11-15 2:05PM EST | 300.00 | 58.40 | 69.55 | 72.70 | 0.00 | - | 2 | 374 | 45.84% |
| LLY230217C00310000 | 2022-11-28 1:40PM EST | 310.00 | 63.15 | 61.00 | 64.65 | +2.05 | +3.36% | 1 | 183 | 45.05% |
| LLY230217C00320000 | 2022-11-11 11:42AM EST | 320.00 | 46.70 | 52.40 | 55.60 | 0.00 | - | 5 | 46 | 41.56% |
| LLY230217C00330000 | 2022-11-28 1:33PM EST | 330.00 | 47.40 | 45.00 | 47.65 | +3.75 | +8.59% | 1 | 53 | 39.75% |
| LLY230217C00340000 | 2022-11-28 3:26PM EST | 340.00 | 38.56 | 37.20 | 40.10 | +2.41 | +6.67% | 1 | 90 | 37.97% |
| LLY230217C00350000 | 2022-11-28 3:11PM EST | 350.00 | 31.60 | 30.55 | 33.45 | -0.62 | -1.92% | 6 | 566 | 36.88% |
| LLY230217C00360000 | 2022-11-28 10:28AM EST | 360.00 | 27.60 | 25.75 | 26.55 | +1.68 | +6.48% | 1 | 183 | 34.57% |
| LLY230217C00370000 | 2022-11-28 3:55PM EST | 370.00 | 20.55 | 20.35 | 21.20 | -0.10 | -0.48% | 6 | 164 | 33.66% |
| LLY230217C00380000 | 2022-11-28 2:56PM EST | 380.00 | 15.93 | 14.90 | 16.85 | -0.21 | -1.30% | 36 | 154 | 33.25% |
| LLY230217C00390000 | 2022-11-28 3:55PM EST | 390.00 | 12.60 | 11.25 | 13.40 | +0.10 | +0.80% | 17 | 313 | 33.22% |
| LLY230217C00400000 | 2022-11-28 2:30PM EST | 400.00 | 9.00 | 8.40 | 10.30 | -0.11 | -1.21% | 3 | 34 | 32.80% |
| LLY230217C00410000 | 2022-11-28 12:03PM EST | 410.00 | 6.75 | 6.10 | 7.85 | +1.65 | +32.35% | 1 | 97 | 32.54% |
| LLY230217C00420000 | 2022-11-28 2:10PM EST | 420.00 | 4.90 | 3.95 | 5.60 | +0.60 | +13.95% | 4 | 389 | 31.71% |
| LLY230217C00430000 | 2022-11-28 12:03PM EST | 430.00 | 3.50 | 2.45 | 4.05 | +1.47 | +72.41% | 1 | 126 | 31.35% |
| LLY230217C00440000 | 2022-11-28 10:54AM EST | 440.00 | 2.61 | 1.34 | 3.30 | +0.24 | +10.13% | 1 | 108 | 32.25% |
| LLY230217C00450000 | 2022-11-11 2:52PM EST | 450.00 | 2.31 | 1.19 | 2.70 | 0.00 | - | 1 | 827 | 33.09% |
| LLY230217C00460000 | 2022-11-01 9:13AM EST | 460.00 | 1.50 | 0.56 | 1.65 | 0.00 | - | 2 | 89 | 31.68% |
| LLY230217C00470000 | 2022-09-23 9:22AM EST | 470.00 | 0.90 | 0.96 | 2.28 | 0.00 | - | 7 | 231 | 36.46% |
| LLY230217C00480000 | 2022-09-22 8:51AM EST | 480.00 | 0.48 | 0.57 | 1.25 | 0.00 | - | 10 | 119 | 34.08% |
| LLY230217C00490000 | 2022-10-12 8:37AM EST | 490.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| LLY230217C00500000 | 2022-11-25 11:56AM EST | 500.00 | 0.47 | 0.02 | 1.26 | 0.00 | - | 2 | 125 | 38.07% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00140000 | 2022-11-18 2:10PM EST | 140.00 | 0.40 | 0.00 | 1.06 | 0.00 | - | 2 | 81 | 94.14% |
| LLY230217P00145000 | 2022-11-14 3:12PM EST | 145.00 | 0.15 | 0.00 | 0.79 | 0.00 | - | 20 | 123 | 87.30% |
| LLY230217P00150000 | 2022-11-22 3:50PM EST | 150.00 | 0.45 | 0.00 | 1.07 | 0.00 | - | 55 | 157 | 87.94% |
| LLY230217P00155000 | 2022-11-28 3:21PM EST | 155.00 | 0.16 | 0.01 | 0.80 | -0.12 | -42.86% | 4 | 96 | 81.74% |
| LLY230217P00160000 | 2022-11-22 3:50PM EST | 160.00 | 0.45 | 0.00 | 0.87 | 0.00 | - | 55 | 138 | 79.69% |
| LLY230217P00165000 | 2022-11-15 1:58PM EST | 165.00 | 0.53 | 0.00 | 1.09 | 0.00 | - | 48 | 85 | 79.47% |
| LLY230217P00170000 | 2022-11-02 8:50AM EST | 170.00 | 0.36 | 0.00 | 1.10 | 0.00 | - | 10 | 36 | 76.86% |
| LLY230217P00175000 | 2022-11-03 8:31AM EST | 175.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 50 | 74.27% |
| LLY230217P00180000 | 2022-11-17 10:29AM EST | 180.00 | 0.55 | 0.00 | 1.07 | 0.00 | - | 10 | 1 | 71.29% |
| LLY230217P00185000 | 2022-11-08 1:17PM EST | 185.00 | 0.38 | 0.00 | 1.13 | 0.00 | - | 45 | 221 | 69.36% |
| LLY230217P00190000 | 2022-10-28 2:46PM EST | 190.00 | 0.25 | 0.00 | 0.63 | 0.00 | - | 4 | 68 | 61.62% |
| LLY230217P00195000 | 2022-07-06 12:46PM EST | 195.00 | 2.44 | 1.14 | 4.05 | 0.00 | - | - | 1 | 84.81% |
| LLY230217P00200000 | 2022-09-28 9:46AM EST | 200.00 | 1.80 | 0.30 | 1.06 | 0.00 | - | 1 | 43 | 63.97% |
| LLY230217P00210000 | 2022-10-17 9:18AM EST | 210.00 | 1.75 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 55.71% |
| LLY230217P00220000 | 2022-11-10 3:43PM EST | 220.00 | 0.57 | 0.05 | 1.33 | 0.00 | - | 1 | 84 | 55.05% |
| LLY230217P00230000 | 2022-11-28 10:07AM EST | 230.00 | 0.49 | 0.05 | 0.61 | -0.16 | -24.62% | 14 | 15 | 49.81% |
| LLY230217P00240000 | 2022-11-11 2:17PM EST | 240.00 | 1.60 | 0.02 | 1.64 | 0.00 | - | 1 | 10 | 54.82% |
| LLY230217P00250000 | 2022-11-28 3:21PM EST | 250.00 | 0.80 | 0.41 | 0.99 | +0.02 | +2.56% | 2 | 100 | 45.58% |
| LLY230217P00260000 | 2022-11-25 11:15AM EST | 260.00 | 1.10 | 0.16 | 2.44 | 0.00 | - | 5 | 128 | 50.32% |
| LLY230217P00270000 | 2022-11-18 9:32AM EST | 270.00 | 1.98 | 0.17 | 2.96 | 0.00 | - | 12 | 77 | 48.08% |
| LLY230217P00280000 | 2022-11-18 2:11PM EST | 280.00 | 2.10 | 1.13 | 3.00 | 0.00 | - | 4 | 23 | 43.70% |
| LLY230217P00290000 | 2022-11-28 11:53AM EST | 290.00 | 2.51 | 1.25 | 3.30 | -1.07 | -29.89% | 1 | 340 | 40.30% |
| LLY230217P00300000 | 2022-11-23 9:39AM EST | 300.00 | 3.73 | 2.51 | 4.35 | 0.00 | - | 10 | 156 | 39.03% |
| LLY230217P00310000 | 2022-11-28 1:58PM EST | 310.00 | 4.55 | 2.99 | 5.50 | -0.05 | -1.09% | 2 | 126 | 37.33% |
| LLY230217P00320000 | 2022-11-28 3:23PM EST | 320.00 | 6.15 | 5.75 | 6.95 | -0.15 | -2.38% | 8 | 316 | 35.67% |
| LLY230217P00330000 | 2022-11-28 1:58PM EST | 330.00 | 8.00 | 6.85 | 9.65 | -0.45 | -5.33% | 319 | 124 | 35.71% |
| LLY230217P00340000 | 2022-11-28 3:05PM EST | 340.00 | 10.95 | 9.00 | 12.35 | +0.04 | +0.37% | 48 | 103 | 34.70% |
| LLY230217P00350000 | 2022-11-28 12:14PM EST | 350.00 | 13.25 | 12.80 | 15.10 | -0.95 | -6.69% | 3 | 960 | 32.90% |
| LLY230217P00360000 | 2022-11-28 3:31PM EST | 360.00 | 17.66 | 17.20 | 18.15 | -1.29 | -6.81% | 10 | 111 | 30.69% |
| LLY230217P00370000 | 2022-11-28 12:05PM EST | 370.00 | 21.30 | 21.80 | 22.85 | -1.29 | -5.71% | 15 | 136 | 29.92% |
| LLY230217P00380000 | 2022-11-17 12:46PM EST | 380.00 | 32.13 | 26.65 | 28.35 | 0.00 | - | 20 | 31 | 29.22% |
| LLY230217P00390000 | 2022-11-18 3:53PM EST | 390.00 | 37.12 | 32.40 | 36.00 | 0.00 | - | 30 | 17 | 30.71% |
| LLY230217P00400000 | 2022-11-03 2:33PM EST | 400.00 | 48.95 | 39.40 | 42.85 | 0.00 | - | - | 2 | 30.00% |
| LLY230217P00410000 | 2022-10-13 10:21AM EST | 410.00 | 86.00 | 59.75 | 62.85 | 0.00 | - | - | 1 | 50.33% |
| LLY230217P00490000 | 2022-11-14 9:47AM EST | 490.00 | 147.70 | 122.75 | 126.25 | 0.00 | - | 1 | 0 | 39.84% |
© 2022 Yahoo. All rights reserved.
