Singapore markets open in 4 hours 53 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
26,917.94 -1,188.58 (-4.23%) CMC Crypto 200
587.78 -28.16 (-4.57%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421C00155000 | 2023-03-14 3:38PM EDT | 155.00 | 172.07 | 177.60 | 180.50 | 0.00 | - | 22 | 37 | 170.34% |
| LLY230421C00165000 | 2023-02-02 10:41AM EDT | 165.00 | 166.00 | 153.70 | 156.35 | 0.00 | - | - | 1 | 0.00% |
| LLY230421C00200000 | 2023-02-28 11:47AM EDT | 200.00 | 112.20 | 132.75 | 136.05 | 0.00 | - | 1 | 0 | 123.61% |
| LLY230421C00210000 | 2023-03-07 3:06PM EDT | 210.00 | 102.00 | 123.00 | 125.90 | 0.00 | - | 1 | 3 | 114.17% |
| LLY230421C00220000 | 2023-02-13 3:41PM EDT | 220.00 | 127.80 | 108.50 | 112.50 | 0.00 | - | 2 | 3 | 86.16% |
| LLY230421C00230000 | 2023-01-20 2:44PM EDT | 230.00 | 114.25 | 99.30 | 101.80 | 0.00 | - | 7 | 8 | 68.99% |
| LLY230421C00250000 | 2023-03-16 12:52PM EDT | 250.00 | 82.60 | 82.85 | 86.10 | 0.00 | - | 1 | 0 | 78.30% |
| LLY230421C00260000 | 2023-03-09 12:23PM EDT | 260.00 | 58.40 | 73.35 | 76.35 | 0.00 | - | 10 | 12 | 72.10% |
| LLY230421C00270000 | 2023-03-16 3:39PM EDT | 270.00 | 60.24 | 63.20 | 66.90 | 0.00 | - | 2 | 7 | 64.76% |
| LLY230421C00280000 | 2023-03-13 11:08AM EDT | 280.00 | 52.30 | 53.80 | 56.70 | 0.00 | - | 1 | 0 | 57.36% |
| LLY230421C00290000 | 2023-03-20 2:26PM EDT | 290.00 | 45.03 | 44.25 | 46.45 | 0.00 | - | 5 | 6 | 53.91% |
| LLY230421C00300000 | 2023-03-21 2:46PM EDT | 300.00 | 33.40 | 34.60 | 37.30 | 0.00 | - | 7 | 0 | 48.06% |
| LLY230421C00310000 | 2023-03-22 10:52AM EDT | 310.00 | 27.98 | 25.95 | 27.65 | +3.48 | +14.20% | 3 | 289 | 39.81% |
| LLY230421C00320000 | 2023-03-22 2:47PM EDT | 320.00 | 18.65 | 17.50 | 19.85 | +2.05 | +12.35% | 312 | 0 | 36.03% |
| LLY230421C00330000 | 2023-03-22 12:26PM EDT | 330.00 | 12.00 | 11.40 | 11.95 | +1.47 | +13.96% | 31 | 1,054 | 29.74% |
| LLY230421C00340000 | 2023-03-22 3:27PM EDT | 340.00 | 6.79 | 5.95 | 6.80 | +0.89 | +15.08% | 114 | 1,061 | 27.41% |
| LLY230421C00350000 | 2023-03-22 3:42PM EDT | 350.00 | 3.35 | 2.28 | 3.35 | +0.58 | +20.94% | 330 | 1,574 | 25.60% |
| LLY230421C00360000 | 2023-03-22 1:57PM EDT | 360.00 | 1.40 | 1.21 | 1.53 | +0.40 | +40.00% | 83 | 1,215 | 24.87% |
| LLY230421C00370000 | 2023-03-22 3:16PM EDT | 370.00 | 0.56 | 0.41 | 1.02 | +0.14 | +33.33% | 95 | 5,083 | 27.28% |
| LLY230421C00380000 | 2023-03-22 1:51PM EDT | 380.00 | 0.21 | 0.19 | 1.00 | -0.03 | -12.50% | 2 | 469 | 31.89% |
| LLY230421C00390000 | 2023-03-21 2:08PM EDT | 390.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 4 | 0 | 27.39% |
| LLY230421C00400000 | 2023-03-22 11:42AM EDT | 400.00 | 0.09 | 0.00 | 0.27 | -0.01 | -10.00% | 11 | 305 | 32.08% |
| LLY230421C00410000 | 2023-03-22 11:14AM EDT | 410.00 | 0.10 | 0.05 | 2.18 | -0.13 | -56.52% | 3 | 0 | 53.17% |
| LLY230421C00420000 | 2023-03-17 10:01AM EDT | 420.00 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 0 | 57.47% |
| LLY230421C00430000 | 2023-03-14 1:50PM EDT | 430.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 53.05% |
| LLY230421C00440000 | 2023-02-21 11:56AM EDT | 440.00 | 0.16 | 0.00 | 2.16 | 0.00 | - | 1 | 17 | 56.59% |
| LLY230421C00450000 | 2023-03-22 2:34PM EDT | 450.00 | 0.16 | 0.00 | 0.25 | +0.06 | +60.00% | 1 | 160 | 47.56% |
| LLY230421C00460000 | 2023-02-16 2:19PM EDT | 460.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 1 | 12 | 63.48% |
| LLY230421C00470000 | 2023-03-07 11:47AM EDT | 470.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 6 | 111 | 66.58% |
| LLY230421C00480000 | 2023-02-01 1:05PM EDT | 480.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 11 | 379 | 53.42% |
| LLY230421C00490000 | 2023-02-28 2:49PM EDT | 490.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 33 | 820 | 51.56% |
| LLY230421C00500000 | 2023-03-07 3:10PM EDT | 500.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 543 | 57.13% |
| LLY230421C00520000 | 2023-03-10 1:12PM EDT | 520.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 62.01% |
| LLY230421C00540000 | 2023-02-16 11:01AM EDT | 540.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 670 | 63.57% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230421P00155000 | 2023-01-24 2:14PM EDT | 155.00 | 0.24 | 0.00 | 0.32 | 0.00 | - | 1 | 97 | 106.06% |
| LLY230421P00160000 | 2023-01-23 2:15PM EDT | 160.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 99 | 93.75% |
| LLY230421P00165000 | 2022-11-02 1:33PM EDT | 165.00 | 0.76 | 0.00 | 0.93 | 0.00 | - | 3 | 103 | 112.70% |
| LLY230421P00170000 | 2023-01-06 4:58PM EDT | 170.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 6 | 55 | 123.78% |
| LLY230421P00175000 | 2022-12-16 1:05PM EDT | 175.00 | 0.38 | 0.00 | 0.88 | 0.00 | - | 1 | 54 | 103.22% |
| LLY230421P00180000 | 2022-12-13 4:37PM EDT | 180.00 | 0.32 | 0.00 | 0.91 | 0.00 | - | 4 | 4 | 99.56% |
| LLY230421P00185000 | 2022-12-20 12:04PM EDT | 185.00 | 0.54 | 0.00 | 0.92 | 0.00 | - | 6 | 53 | 95.70% |
| LLY230421P00190000 | 2023-03-13 2:04PM EDT | 190.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 57 | 80.47% |
| LLY230421P00200000 | 2023-03-07 4:47PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 22 | 76.07% |
| LLY230421P00210000 | 2023-03-07 4:50PM EDT | 210.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 12 | 0 | 68.36% |
| LLY230421P00220000 | 2023-03-13 10:32AM EDT | 220.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 8 | 99 | 52.15% |
| LLY230421P00230000 | 2023-03-21 3:27PM EDT | 230.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 5 | 0 | 73.61% |
| LLY230421P00240000 | 2023-03-21 3:19PM EDT | 240.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 53.13% |
| LLY230421P00250000 | 2023-03-21 10:16AM EDT | 250.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 3 | 383 | 59.67% |
| LLY230421P00260000 | 2023-03-20 11:19AM EDT | 260.00 | 0.32 | 0.05 | 1.20 | 0.00 | - | 2 | 115 | 53.55% |
| LLY230421P00270000 | 2023-03-21 2:40PM EDT | 270.00 | 0.39 | 0.25 | 0.39 | 0.00 | - | 14 | 93 | 37.40% |
| LLY230421P00280000 | 2023-03-22 3:43PM EDT | 280.00 | 0.57 | 0.37 | 0.92 | -0.03 | -5.00% | 1 | 1,228 | 37.63% |
| LLY230421P00290000 | 2023-03-22 3:43PM EDT | 290.00 | 0.87 | 0.64 | 1.09 | -0.08 | -8.42% | 13 | 719 | 32.56% |
| LLY230421P00300000 | 2023-03-22 3:43PM EDT | 300.00 | 1.35 | 1.03 | 1.50 | -0.29 | -17.68% | 57 | 1,997 | 28.43% |
| LLY230421P00310000 | 2023-03-22 3:27PM EDT | 310.00 | 2.15 | 1.79 | 2.41 | -1.17 | -35.24% | 25 | 1,945 | 25.29% |
| LLY230421P00320000 | 2023-03-22 2:47PM EDT | 320.00 | 4.20 | 3.75 | 4.20 | -0.70 | -14.29% | 323 | 2,066 | 22.77% |
| LLY230421P00330000 | 2023-03-22 3:48PM EDT | 330.00 | 6.95 | 6.65 | 7.40 | -1.20 | -14.72% | 39 | 0 | 20.58% |
| LLY230421P00340000 | 2023-03-22 11:44AM EDT | 340.00 | 12.30 | 11.15 | 12.20 | -1.05 | -7.87% | 4 | 399 | 17.43% |
| LLY230421P00350000 | 2023-03-22 10:37AM EDT | 350.00 | 17.50 | 16.80 | 19.80 | -2.00 | -10.26% | 1 | 350 | 15.65% |
| LLY230421P00360000 | 2023-03-21 10:12AM EDT | 360.00 | 30.00 | 25.25 | 28.30 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230421P00370000 | 2023-03-08 3:27PM EDT | 370.00 | 57.25 | 35.50 | 38.15 | 0.00 | - | 1,580 | 0 | 0.00% |
| LLY230421P00380000 | 2023-03-22 11:44AM EDT | 380.00 | 47.30 | 45.60 | 47.85 | -4.80 | -9.21% | 1 | 5 | 0.00% |
| LLY230421P00390000 | 2023-03-22 2:50PM EDT | 390.00 | 55.90 | 55.45 | 57.65 | -1.20 | -2.10% | 20 | 13 | 0.00% |
| LLY230421P00400000 | 2023-03-16 10:56AM EDT | 400.00 | 69.28 | 64.65 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421P00410000 | 2023-02-15 12:20PM EDT | 410.00 | 67.55 | 79.20 | 82.00 | 0.00 | - | 1 | 0 | 57.96% |
| LLY230421P00430000 | 2022-10-06 1:23PM EDT | 430.00 | 98.15 | 76.20 | 79.50 | 0.00 | - | 2 | 1 | 0.00% |
| LLY230421P00540000 | 2023-03-22 3:05PM EDT | 540.00 | 208.55 | 205.20 | 207.45 | -3.90 | -1.84% | 260 | 80 | 0.00% |
© 2023 Yahoo. All rights reserved.
