Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,956.18 -21.35 (-0.54%) Dow
32,322.16 -109.92 (-0.34%) Nasdaq
11,652.02 -116.82 (-0.99%) Bitcoin USD
26,881.80 -89.77 (-0.33%) CMC Crypto 200
588.80 +346.12 (+142.62%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721C00200000 | 2023-02-03 12:05PM EDT | 200.00 | 143.25 | 120.05 | 123.55 | 0.00 | - | 1 | 2 | 0.00% |
| LLY230721C00220000 | 2023-02-03 12:14PM EDT | 220.00 | 124.42 | 101.90 | 104.55 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230721C00240000 | 2023-03-14 2:49PM EDT | 240.00 | 90.72 | 99.30 | 100.90 | 0.00 | - | - | 1 | 51.83% |
| LLY230721C00260000 | 2023-03-17 1:09PM EDT | 260.00 | 76.76 | 80.05 | 83.40 | 0.00 | - | 3 | 100 | 48.66% |
| LLY230721C00270000 | 2023-01-19 12:11PM EDT | 270.00 | 91.22 | 67.80 | 69.65 | 0.00 | - | - | 100 | 34.58% |
| LLY230721C00280000 | 2023-03-08 12:09PM EDT | 280.00 | 44.00 | 62.65 | 65.75 | 0.00 | - | 1 | 5 | 43.49% |
| LLY230721C00290000 | 2023-03-07 1:18PM EDT | 290.00 | 37.37 | 54.30 | 56.40 | 0.00 | - | 10 | 12 | 39.51% |
| LLY230721C00300000 | 2023-03-24 11:55AM EDT | 300.00 | 47.50 | 47.15 | 48.55 | 0.00 | - | 6 | 211 | 37.83% |
| LLY230721C00310000 | 2023-03-24 1:51PM EDT | 310.00 | 40.28 | 40.00 | 41.35 | 0.00 | - | 2 | 101 | 36.56% |
| LLY230721C00320000 | 2023-03-15 1:36PM EDT | 320.00 | 31.60 | 33.15 | 33.75 | 0.00 | - | 2 | 436 | 34.06% |
| LLY230721C00330000 | 2023-03-28 9:56AM EDT | 330.00 | 28.63 | 26.90 | 27.55 | +1.78 | +6.63% | 4 | 277 | 32.84% |
| LLY230721C00340000 | 2023-03-28 10:13AM EDT | 340.00 | 22.10 | 21.45 | 21.95 | +0.85 | +4.00% | 1 | 488 | 31.63% |
| LLY230721C00350000 | 2023-03-28 10:36AM EDT | 350.00 | 17.32 | 16.80 | 17.20 | +0.47 | +2.79% | 2 | 208 | 30.69% |
| LLY230721C00360000 | 2023-03-28 1:14PM EDT | 360.00 | 12.81 | 12.70 | 13.20 | -0.14 | -1.08% | 1 | 185 | 29.87% |
| LLY230721C00370000 | 2023-03-27 2:08PM EDT | 370.00 | 9.55 | 9.40 | 9.95 | 0.00 | - | 4 | 211 | 29.22% |
| LLY230721C00380000 | 2023-03-27 2:30PM EDT | 380.00 | 7.00 | 6.90 | 7.90 | 0.00 | - | 4 | 136 | 29.57% |
| LLY230721C00390000 | 2023-03-21 12:50PM EDT | 390.00 | 4.50 | 4.90 | 6.00 | 0.00 | - | 1 | 117 | 29.44% |
| LLY230721C00400000 | 2023-03-27 9:31AM EDT | 400.00 | 2.94 | 3.35 | 3.95 | 0.00 | - | 2 | 172 | 28.13% |
| LLY230721C00410000 | 2023-03-28 10:21AM EDT | 410.00 | 2.50 | 2.33 | 2.97 | +0.20 | +8.70% | 4 | 178 | 28.28% |
| LLY230721C00420000 | 2023-03-27 3:31PM EDT | 420.00 | 1.80 | 1.58 | 1.90 | 0.00 | - | 1 | 71 | 27.39% |
| LLY230721C00430000 | 2023-02-24 11:50AM EDT | 430.00 | 1.30 | 0.24 | 2.15 | 0.00 | - | 116 | 196 | 30.35% |
| LLY230721C00440000 | 2023-03-28 9:35AM EDT | 440.00 | 0.90 | 0.66 | 0.90 | -0.10 | -10.00% | 2 | 534 | 27.09% |
| LLY230721C00450000 | 2023-03-15 11:03AM EDT | 450.00 | 0.66 | 0.16 | 0.98 | 0.00 | - | 9 | 11 | 29.30% |
| LLY230721C00460000 | 2023-01-23 1:16PM EDT | 460.00 | 1.82 | 0.30 | 1.82 | 0.00 | - | 1 | 12 | 35.02% |
| LLY230721C00470000 | 2023-01-19 1:30PM EDT | 470.00 | 2.64 | 0.13 | 1.23 | 0.00 | - | 4 | 3 | 34.08% |
| LLY230721C00480000 | 2023-01-10 11:40AM EDT | 480.00 | 2.19 | 0.12 | 1.63 | 0.00 | - | 1 | 2 | 37.72% |
| LLY230721C00500000 | 2023-03-28 10:03AM EDT | 500.00 | 0.16 | 0.00 | 0.47 | -0.01 | -5.88% | 2 | 318 | 33.33% |
| LLY230721C00520000 | 2023-02-03 11:34AM EDT | 520.00 | 0.55 | 0.00 | 0.78 | 0.00 | - | 5 | 150 | 38.86% |
| LLY230721C00540000 | 2023-03-13 1:54PM EDT | 540.00 | 0.13 | 0.00 | 0.68 | 0.00 | - | 6 | 805 | 40.69% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230721P00175000 | 2023-03-10 1:05PM EDT | 175.00 | 0.20 | 0.00 | 1.37 | 0.00 | - | 5 | 22 | 58.08% |
| LLY230721P00180000 | 2023-03-16 9:42AM EDT | 180.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 51.03% |
| LLY230721P00185000 | 2023-03-01 3:55PM EDT | 185.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 3 | 707 | 54.44% |
| LLY230721P00190000 | 2023-03-01 3:54PM EDT | 190.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.27% |
| LLY230721P00195000 | 2023-03-02 4:12PM EDT | 195.00 | 0.64 | 0.05 | 0.80 | 0.00 | - | 6 | 8 | 50.71% |
| LLY230721P00200000 | 2023-03-17 9:35AM EDT | 200.00 | 0.72 | 0.15 | 0.80 | 0.00 | - | 5 | 28 | 48.63% |
| LLY230721P00210000 | 2023-03-27 9:32AM EDT | 210.00 | 0.65 | 0.08 | 0.60 | 0.00 | - | 2 | 80 | 42.51% |
| LLY230721P00220000 | 2023-03-24 2:56PM EDT | 220.00 | 0.80 | 0.26 | 0.90 | 0.00 | - | 1 | 168 | 41.61% |
| LLY230721P00230000 | 2023-03-21 10:11AM EDT | 230.00 | 1.10 | 0.63 | 1.38 | 0.00 | - | 1 | 97 | 41.11% |
| LLY230721P00240000 | 2023-03-22 3:09PM EDT | 240.00 | 1.55 | 1.06 | 2.97 | 0.00 | - | 1 | 23 | 44.51% |
| LLY230721P00250000 | 2023-03-16 12:31PM EDT | 250.00 | 2.63 | 1.71 | 2.59 | 0.00 | - | 10 | 33 | 38.81% |
| LLY230721P00260000 | 2023-03-27 9:34AM EDT | 260.00 | 2.85 | 2.41 | 2.92 | 0.00 | - | 3 | 43 | 35.87% |
| LLY230721P00270000 | 2023-03-21 11:38AM EDT | 270.00 | 4.32 | 3.35 | 5.45 | 0.00 | - | 3 | 659 | 38.68% |
| LLY230721P00280000 | 2023-03-22 2:09PM EDT | 280.00 | 5.20 | 4.55 | 5.20 | 0.00 | - | 1 | 80 | 33.57% |
| LLY230721P00290000 | 2023-03-28 12:07PM EDT | 290.00 | 6.50 | 6.15 | 6.60 | -0.20 | -2.99% | 5 | 1,100 | 32.00% |
| LLY230721P00300000 | 2023-03-28 12:27PM EDT | 300.00 | 8.25 | 8.15 | 8.70 | -2.25 | -21.43% | 4 | 1,201 | 31.04% |
| LLY230721P00310000 | 2023-03-28 12:43PM EDT | 310.00 | 10.76 | 10.10 | 11.00 | -1.24 | -10.33% | 1 | 223 | 29.62% |
| LLY230721P00320000 | 2023-03-28 12:43PM EDT | 320.00 | 13.81 | 13.55 | 13.95 | -0.69 | -4.76% | 2 | 299 | 28.38% |
| LLY230721P00330000 | 2023-03-27 10:32AM EDT | 330.00 | 18.40 | 17.35 | 17.80 | 0.00 | - | 12 | 233 | 27.49% |
| LLY230721P00340000 | 2023-03-27 2:36PM EDT | 340.00 | 21.10 | 21.75 | 22.30 | -1.60 | -7.05% | 5 | 408 | 26.50% |
| LLY230721P00350000 | 2023-03-23 11:39AM EDT | 350.00 | 28.51 | 27.05 | 27.60 | 0.00 | - | 10 | 257 | 25.54% |
| LLY230721P00360000 | 2023-03-27 9:32AM EDT | 360.00 | 41.50 | 32.95 | 33.65 | 0.00 | - | 1 | 135 | 24.51% |
| LLY230721P00370000 | 2023-03-02 11:25AM EDT | 370.00 | 58.45 | 38.50 | 40.85 | 0.00 | - | 2 | 26 | 24.04% |
| LLY230721P00380000 | 2023-01-20 3:16PM EDT | 380.00 | 46.61 | 53.55 | 55.85 | 0.00 | - | 1 | 25 | 35.44% |
| LLY230721P00390000 | 2023-03-27 2:28PM EDT | 390.00 | 56.75 | 55.70 | 57.85 | 0.00 | - | 9 | 7 | 24.71% |
| LLY230721P00400000 | 2023-02-02 11:08AM EDT | 400.00 | 69.90 | 79.70 | 83.25 | 0.00 | - | 1 | 0 | 50.75% |
| LLY230721P00410000 | 2022-12-21 12:11PM EDT | 410.00 | 53.50 | 66.10 | 69.35 | 0.00 | - | - | 2 | 0.00% |
| LLY230721P00420000 | 2022-12-21 12:11PM EDT | 420.00 | 60.50 | 74.90 | 78.20 | 0.00 | - | 2 | 5 | 0.00% |
| LLY230721P00430000 | 2023-02-03 11:08AM EDT | 430.00 | 96.42 | 109.80 | 113.10 | 0.00 | - | 1 | 0 | 59.94% |
| LLY230721P00440000 | 2022-12-27 10:56AM EDT | 440.00 | 77.90 | 91.30 | 94.40 | 0.00 | - | 4 | 8 | 0.00% |
| LLY230721P00480000 | 2023-01-23 3:50PM EDT | 480.00 | 138.60 | 149.15 | 152.35 | 0.00 | - | 1 | 0 | 52.54% |
© 2023 Yahoo. All rights reserved.
