Singapore markets closed
Straits Times Index
3,376.37 -17.84 (-0.53%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,367.54 +138.81 (+0.60%) CMC Crypto 200
528.32 +11.32 (+2.19%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915C00155000 | 2023-01-20 3:48PM EST | 155.00 | 192.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00175000 | 2022-11-30 9:34AM EST | 175.00 | 194.35 | 193.20 | 197.00 | 0.00 | - | - | 1 | 114.55% |
| LLY230915C00200000 | 2023-01-12 9:39AM EST | 200.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00210000 | 2022-12-21 12:37PM EST | 210.00 | 165.95 | 139.10 | 142.75 | 0.00 | - | - | 1 | 57.72% |
| LLY230915C00220000 | 2023-01-20 2:26PM EST | 220.00 | 129.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY230915C00230000 | 2022-09-26 10:20AM EST | 230.00 | 97.00 | 137.25 | 141.00 | 0.00 | - | - | 1 | 78.67% |
| LLY230915C00240000 | 2023-01-12 9:39AM EST | 240.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230915C00250000 | 2023-01-03 12:54PM EST | 250.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LLY230915C00270000 | 2023-01-06 2:58PM EST | 270.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00280000 | 2023-01-26 2:38PM EST | 280.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00290000 | 2022-11-25 12:12PM EST | 290.00 | 95.30 | 93.55 | 96.90 | 0.00 | - | 1 | 1 | 66.93% |
| LLY230915C00300000 | 2023-01-05 11:13AM EST | 300.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230915C00310000 | 2022-11-28 10:27AM EST | 310.00 | 83.51 | 76.90 | 80.20 | 0.00 | - | 1 | 2 | 59.96% |
| LLY230915C00320000 | 2023-01-26 3:06PM EST | 320.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230915C00330000 | 2023-01-26 12:46PM EST | 330.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230915C00340000 | 2023-01-27 2:08PM EST | 340.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230915C00350000 | 2023-01-27 2:22PM EST | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY230915C00360000 | 2023-01-27 12:04PM EST | 360.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY230915C00370000 | 2023-01-27 12:00PM EST | 370.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY230915C00380000 | 2023-01-27 3:53PM EST | 380.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY230915C00390000 | 2023-01-26 3:15PM EST | 390.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY230915C00400000 | 2023-01-27 1:03PM EST | 400.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY230915C00410000 | 2023-01-24 1:22PM EST | 410.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY230915C00420000 | 2023-01-27 3:54PM EST | 420.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY230915C00430000 | 2023-01-18 10:31AM EST | 430.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915C00440000 | 2023-01-20 11:41AM EST | 440.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915C00450000 | 2023-01-26 3:02PM EST | 450.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY230915C00460000 | 2023-01-24 3:47PM EST | 460.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915C00470000 | 2022-12-20 1:53PM EST | 470.00 | 8.99 | 4.50 | 5.90 | 0.00 | - | 6 | 90 | 33.38% |
| LLY230915C00480000 | 2023-01-24 12:44PM EST | 480.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915C00490000 | 2023-01-24 11:19AM EST | 490.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LLY230915C00500000 | 2023-01-25 1:32PM EST | 500.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY230915C00520000 | 2023-01-17 3:15PM EST | 520.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY230915C00540000 | 2023-01-25 3:06PM EST | 540.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230915P00155000 | 2023-01-25 12:02PM EST | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LLY230915P00160000 | 2023-01-10 9:54AM EST | 160.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230915P00165000 | 2022-11-10 2:23PM EST | 165.00 | 1.07 | 0.36 | 1.46 | 0.00 | - | - | 17 | 51.87% |
| LLY230915P00175000 | 2022-10-25 2:49PM EST | 175.00 | 2.22 | 0.43 | 2.04 | 0.00 | - | 1 | 2 | 51.39% |
| LLY230915P00180000 | 2023-01-20 2:10PM EST | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230915P00185000 | 2022-12-27 10:03AM EST | 185.00 | 1.36 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 45.14% |
| LLY230915P00190000 | 2022-11-14 2:13PM EST | 190.00 | 2.10 | 0.39 | 3.05 | 0.00 | - | 1 | 1 | 50.12% |
| LLY230915P00195000 | 2022-10-24 1:16PM EST | 195.00 | 2.70 | 1.00 | 2.99 | 0.00 | - | - | 1 | 48.03% |
| LLY230915P00200000 | 2023-01-09 12:26PM EST | 200.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230915P00210000 | 2023-01-17 10:41AM EST | 210.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230915P00220000 | 2023-01-05 12:08PM EST | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230915P00230000 | 2023-01-20 1:45PM EST | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230915P00240000 | 2023-01-12 3:23PM EST | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915P00250000 | 2023-01-27 12:44PM EST | 250.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY230915P00260000 | 2023-01-25 3:30PM EST | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LLY230915P00270000 | 2023-01-27 11:58AM EST | 270.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY230915P00280000 | 2023-01-27 10:48AM EST | 280.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY230915P00290000 | 2023-01-26 3:40PM EST | 290.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LLY230915P00300000 | 2023-01-27 3:26PM EST | 300.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY230915P00310000 | 2023-01-27 12:25PM EST | 310.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY230915P00320000 | 2023-01-27 10:36AM EST | 320.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY230915P00330000 | 2023-01-26 2:43PM EST | 330.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY230915P00340000 | 2023-01-26 2:42PM EST | 340.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| LLY230915P00350000 | 2023-01-26 2:42PM EST | 350.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915P00360000 | 2023-01-27 3:53PM EST | 360.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY230915P00370000 | 2022-12-12 3:00PM EST | 370.00 | 37.75 | 34.75 | 38.10 | 0.00 | - | 4 | 3 | 18.98% |
| LLY230915P00380000 | 2022-12-20 3:53PM EST | 380.00 | 44.80 | 43.95 | 46.95 | 0.00 | - | - | 37 | 20.44% |
| LLY230915P00390000 | 2023-01-20 10:47AM EST | 390.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LLY230915P00400000 | 2022-10-25 1:41PM EST | 400.00 | 67.00 | 55.75 | 58.95 | 0.00 | - | - | 18 | 13.01% |
| LLY230915P00410000 | 2022-12-08 9:41AM EST | 410.00 | 58.50 | 57.95 | 60.70 | 0.00 | - | 1 | 22 | 0.00% |
| LLY230915P00490000 | 2022-12-28 9:35AM EST | 490.00 | 122.35 | 146.35 | 149.70 | 0.00 | - | - | 0 | 27.48% |
© 2023 Yahoo. All rights reserved.
