Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,251.01 +40.77 (+0.97%) Dow
33,611.70 +302.19 (+0.91%) Nasdaq
12,997.72 +142.92 (+1.11%) BTC-USD
24,768.98 +731.63 (+3.04%) CMC Crypto 200
584.32 +9.58 (+1.67%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00200000 | 2022-08-05 11:21AM EDT | 200.00 | 107.50 | 105.35 | 108.85 | 0.00 | - | 1 | 1 | 50.50% |
| LLY230217C00210000 | 2022-06-06 10:02AM EDT | 210.00 | 107.75 | 123.55 | 127.35 | 0.00 | - | - | 4 | 96.24% |
| LLY230217C00220000 | 2022-08-08 1:46PM EDT | 220.00 | 87.45 | 87.00 | 91.00 | 0.00 | - | 16 | 16 | 46.43% |
| LLY230217C00250000 | 2022-06-28 2:46PM EDT | 250.00 | 78.00 | 87.65 | 91.80 | 0.00 | - | 1 | 1 | 75.54% |
| LLY230217C00260000 | 2022-07-12 3:39PM EDT | 260.00 | 75.98 | 54.40 | 57.35 | 0.00 | - | 12 | 12 | 38.46% |
| LLY230217C00270000 | 2022-08-04 12:29PM EDT | 270.00 | 50.60 | 47.45 | 50.45 | 0.00 | - | 1 | 4 | 37.72% |
| LLY230217C00280000 | 2022-08-04 2:09PM EDT | 280.00 | 44.35 | 40.85 | 44.30 | 0.00 | - | - | 2 | 37.38% |
| LLY230217C00290000 | 2022-07-18 3:21PM EDT | 290.00 | 53.52 | 34.35 | 38.00 | 0.00 | - | 9 | 18 | 36.27% |
| LLY230217C00300000 | 2022-08-05 2:35PM EDT | 300.00 | 31.10 | 28.55 | 32.05 | 0.00 | - | 2 | 31 | 35.05% |
| LLY230217C00310000 | 2022-08-05 2:42PM EDT | 310.00 | 25.50 | 23.80 | 26.60 | 0.00 | - | 2 | 166 | 33.85% |
| LLY230217C00320000 | 2022-08-04 3:56PM EDT | 320.00 | 24.00 | 19.15 | 22.50 | 0.00 | - | 12 | 28 | 33.63% |
| LLY230217C00330000 | 2022-08-04 11:09AM EDT | 330.00 | 20.70 | 15.80 | 19.00 | 0.00 | - | 2 | 25 | 33.53% |
| LLY230217C00340000 | 2022-07-11 10:33AM EDT | 340.00 | 30.89 | 12.65 | 16.15 | 0.00 | - | 2 | 4 | 33.69% |
| LLY230217C00350000 | 2022-08-04 11:13AM EDT | 350.00 | 14.20 | 9.00 | 12.85 | 0.00 | - | 2 | 32 | 32.76% |
| LLY230217C00360000 | 2022-08-05 10:28AM EDT | 360.00 | 9.75 | 7.35 | 10.40 | 0.00 | - | 1 | 26 | 32.36% |
| LLY230217C00370000 | 2022-08-04 11:16AM EDT | 370.00 | 9.20 | 5.05 | 8.75 | 0.00 | - | 2 | 29 | 32.61% |
| LLY230217C00380000 | 2022-08-05 10:16AM EDT | 380.00 | 6.10 | 5.00 | 7.25 | 0.00 | - | 2 | 62 | 32.68% |
| LLY230217C00390000 | 2022-07-22 3:40PM EDT | 390.00 | 11.50 | 2.18 | 5.55 | 0.00 | - | 1 | 34 | 31.96% |
| LLY230217C00400000 | 2022-08-03 12:46PM EDT | 400.00 | 6.00 | 1.98 | 4.20 | 0.00 | - | 5 | 8 | 31.31% |
| LLY230217C00410000 | 2022-08-04 1:52PM EDT | 410.00 | 3.50 | 0.74 | 3.45 | 0.00 | - | 69 | 26 | 31.48% |
| LLY230217C00420000 | 2022-08-10 1:46PM EDT | 420.00 | 2.01 | 0.49 | 2.81 | 0.00 | - | 147 | 324 | 31.59% |
| LLY230217C00440000 | 2022-08-04 2:18PM EDT | 440.00 | 1.78 | 0.43 | 2.53 | 0.00 | - | - | 14 | 33.98% |
| LLY230217C00450000 | 2022-08-10 2:04PM EDT | 450.00 | 1.05 | 1.00 | 1.73 | 0.00 | - | 2 | 794 | 32.76% |
| LLY230217C00460000 | 2022-08-05 9:52AM EDT | 460.00 | 1.18 | 0.39 | 1.41 | 0.00 | - | 4 | 12 | 32.84% |
| LLY230217C00470000 | 2022-07-18 12:09PM EDT | 470.00 | 2.47 | 0.59 | 1.05 | 0.00 | - | 4 | 231 | 32.40% |
| LLY230217C00480000 | 2022-08-04 12:31PM EDT | 480.00 | 0.76 | 0.24 | 0.95 | 0.00 | - | 24 | 62 | 33.06% |
| LLY230217C00490000 | 2022-07-22 12:34PM EDT | 490.00 | 1.38 | 0.16 | 0.88 | 0.00 | - | 2 | 6 | 33.81% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00140000 | 2022-08-09 11:58AM EDT | 140.00 | 0.92 | 0.10 | 1.35 | 0.00 | - | 40 | 137 | 54.15% |
| LLY230217P00145000 | 2022-08-10 10:25AM EDT | 145.00 | 0.70 | 0.15 | 1.41 | 0.00 | - | 34 | 100 | 52.54% |
| LLY230217P00150000 | 2022-08-11 9:52AM EDT | 150.00 | 0.90 | 0.21 | 1.50 | +0.19 | +26.76% | 30 | 91 | 51.14% |
| LLY230217P00155000 | 2022-08-09 2:56PM EDT | 155.00 | 1.34 | 0.07 | 1.60 | 0.00 | - | 30 | 88 | 54.96% |
| LLY230217P00160000 | 2022-08-04 11:24AM EDT | 160.00 | 1.43 | 0.50 | 1.63 | 0.00 | - | 2 | 51 | 52.88% |
| LLY230217P00165000 | 2022-07-20 10:40AM EDT | 165.00 | 1.49 | 0.62 | 1.78 | 0.00 | - | - | 50 | 51.58% |
| LLY230217P00175000 | 2022-08-11 9:52AM EDT | 175.00 | 1.51 | 1.67 | 1.85 | -2.84 | -65.29% | 30 | 0 | 47.66% |
| LLY230217P00185000 | 2022-04-29 2:35PM EDT | 185.00 | 4.25 | 1.57 | 5.00 | 0.00 | - | 208 | 207 | 55.69% |
| LLY230217P00190000 | 2022-08-03 1:47PM EDT | 190.00 | 2.53 | 1.51 | 3.15 | 0.00 | - | 2 | 12 | 47.07% |
| LLY230217P00195000 | 2022-07-06 1:46PM EDT | 195.00 | 2.44 | 1.14 | 4.05 | 0.00 | - | - | 1 | 48.02% |
| LLY230217P00200000 | 2022-08-05 10:49AM EDT | 200.00 | 3.00 | 0.97 | 4.00 | 0.00 | - | 1 | 43 | 45.68% |
| LLY230217P00220000 | 2022-08-03 1:47PM EDT | 220.00 | 4.87 | 2.54 | 6.35 | 0.00 | - | 1 | 10 | 43.22% |
| LLY230217P00230000 | 2022-08-08 12:20PM EDT | 230.00 | 6.00 | 3.90 | 6.65 | 0.00 | - | 3 | 9 | 39.51% |
| LLY230217P00240000 | 2022-07-28 2:41PM EDT | 240.00 | 5.40 | 5.20 | 8.70 | 0.00 | - | 2 | 5 | 39.10% |
| LLY230217P00250000 | 2022-08-04 1:16PM EDT | 250.00 | 9.50 | 7.30 | 10.05 | 0.00 | - | 4 | 87 | 36.90% |
| LLY230217P00260000 | 2022-08-05 10:46AM EDT | 260.00 | 11.80 | 9.50 | 12.45 | 0.00 | - | 5 | 42 | 35.97% |
| LLY230217P00270000 | 2022-08-04 1:13PM EDT | 270.00 | 14.35 | 11.60 | 15.15 | 0.00 | - | 3 | 32 | 34.90% |
| LLY230217P00280000 | 2022-08-04 9:36AM EDT | 280.00 | 16.75 | 14.60 | 18.25 | 0.00 | - | 4 | 6 | 33.80% |
| LLY230217P00290000 | 2022-08-04 10:39AM EDT | 290.00 | 21.50 | 19.35 | 21.40 | 0.00 | - | 4 | 216 | 32.21% |
| LLY230217P00300000 | 2022-08-04 1:05PM EDT | 300.00 | 26.55 | 23.90 | 26.75 | 0.00 | - | 38 | 28 | 32.62% |
| LLY230217P00310000 | 2022-08-04 10:37AM EDT | 310.00 | 31.05 | 28.30 | 31.50 | 0.00 | - | 2 | 5 | 31.68% |
| LLY230217P00320000 | 2022-08-05 3:59PM EDT | 320.00 | 37.28 | 33.70 | 37.20 | 0.00 | - | 4 | 6 | 31.22% |
| LLY230217P00330000 | 2022-08-10 10:21AM EDT | 330.00 | 38.50 | 40.35 | 43.55 | 0.00 | - | 2 | 24 | 30.89% |
© 2022 Yahoo. All rights reserved.
