Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,121.03 +9.95 (+0.24%) Dow
33,852.02 -39.00 (-0.12%) Nasdaq
11,944.79 +57.34 (+0.48%) BTC-USD
22,941.86 -110.42 (-0.48%) CMC Crypto 200
527.63 +1.68 (+0.32%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00230000 | 2023-02-02 9:44AM EST | 230.00 | 97.00 | 104.35 | 107.85 | 0.00 | - | - | 1 | 156.45% |
| LLY230210C00240000 | 2023-02-02 9:53AM EST | 240.00 | 92.98 | 94.80 | 97.85 | 0.00 | - | - | 1 | 159.38% |
| LLY230210C00297500 | 2023-02-03 11:20AM EST | 297.50 | 44.00 | 37.20 | 40.50 | 0.00 | - | 1 | 2 | 68.16% |
| LLY230210C00300000 | 2023-01-31 12:19PM EST | 300.00 | 43.30 | 34.65 | 37.55 | 0.00 | - | - | 2 | 54.49% |
| LLY230210C00315000 | 2023-02-02 3:08PM EST | 315.00 | 14.10 | 19.85 | 22.45 | 0.00 | - | - | 7 | 58.57% |
| LLY230210C00317500 | 2023-02-02 3:14PM EST | 317.50 | 12.75 | 17.50 | 20.35 | 0.00 | - | - | 12 | 58.28% |
| LLY230210C00320000 | 2023-02-06 12:06PM EST | 320.00 | 16.73 | 15.25 | 18.00 | 0.00 | - | 1 | 40 | 54.61% |
| LLY230210C00322500 | 2023-02-07 10:15AM EST | 322.50 | 12.00 | 12.25 | 15.35 | -2.75 | -18.64% | 1 | 36 | 47.66% |
| LLY230210C00325000 | 2023-02-07 11:41AM EST | 325.00 | 12.10 | 10.45 | 12.90 | -2.90 | -19.33% | 11 | 71 | 42.62% |
| LLY230210C00327500 | 2023-02-06 9:32AM EST | 327.50 | 16.50 | 8.25 | 10.85 | 0.00 | - | 1 | 32 | 40.83% |
| LLY230210C00330000 | 2023-02-06 1:52PM EST | 330.00 | 10.95 | 7.00 | 7.95 | 0.00 | - | 32 | 106 | 31.28% |
| LLY230210C00332500 | 2023-02-07 11:41AM EST | 332.50 | 6.06 | 5.20 | 5.80 | -0.60 | -9.01% | 23 | 89 | 27.49% |
| LLY230210C00335000 | 2023-02-07 12:09PM EST | 335.00 | 4.52 | 3.75 | 4.15 | -0.88 | -16.30% | 150 | 131 | 26.12% |
| LLY230210C00337500 | 2023-02-07 12:22PM EST | 337.50 | 3.05 | 2.52 | 2.98 | -0.95 | -23.75% | 45 | 80 | 26.37% |
| LLY230210C00340000 | 2023-02-07 12:07PM EST | 340.00 | 2.10 | 1.46 | 2.07 | -0.61 | -22.51% | 42 | 344 | 26.61% |
| LLY230210C00342500 | 2023-02-07 11:35AM EST | 342.50 | 0.86 | 0.97 | 1.30 | -1.02 | -54.26% | 100 | 235 | 26.04% |
| LLY230210C00345000 | 2023-02-07 11:58AM EST | 345.00 | 0.75 | 0.52 | 0.98 | -0.32 | -29.91% | 11 | 216 | 27.92% |
| LLY230210C00347500 | 2023-02-07 11:58AM EST | 347.50 | 0.60 | 0.28 | 0.81 | -0.62 | -50.82% | 28 | 136 | 30.49% |
| LLY230210C00350000 | 2023-02-07 12:25PM EST | 350.00 | 0.30 | 0.22 | 0.39 | -0.20 | -40.00% | 42 | 372 | 28.37% |
| LLY230210C00352500 | 2023-02-07 12:22PM EST | 352.50 | 0.25 | 0.10 | 0.24 | -0.25 | -50.00% | 37 | 106 | 28.71% |
| LLY230210C00355000 | 2023-02-07 12:25PM EST | 355.00 | 0.35 | 0.02 | 0.35 | +0.13 | +59.09% | 3 | 120 | 34.67% |
| LLY230210C00357500 | 2023-02-07 11:53AM EST | 357.50 | 0.43 | 0.00 | 0.43 | -0.06 | -12.24% | 1 | 16 | 39.80% |
| LLY230210C00360000 | 2023-02-07 12:21PM EST | 360.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 30 | 269 | 32.91% |
| LLY230210C00362500 | 2023-02-07 9:44AM EST | 362.50 | 0.29 | 0.02 | 0.10 | +0.19 | +190.00% | 1 | 24 | 35.65% |
| LLY230210C00365000 | 2023-02-07 10:23AM EST | 365.00 | 0.26 | 0.00 | 0.50 | +0.11 | +73.33% | 3 | 208 | 51.37% |
| LLY230210C00367500 | 2023-02-06 10:58AM EST | 367.50 | 0.33 | 0.00 | 0.74 | 0.00 | - | 7 | 14 | 51.32% |
| LLY230210C00370000 | 2023-02-06 1:16PM EST | 370.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 11 | 111 | 51.95% |
| LLY230210C00372500 | 2023-01-26 3:58PM EST | 372.50 | 1.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.19% |
| LLY230210C00375000 | 2023-02-07 9:55AM EST | 375.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 175 | 44.53% |
| LLY230210C00380000 | 2023-02-07 10:53AM EST | 380.00 | 0.03 | 0.00 | 0.37 | +0.01 | +50.00% | 420 | 866 | 58.79% |
| LLY230210C00385000 | 2023-02-02 9:56AM EST | 385.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 60 | 71.88% |
| LLY230210C00387500 | 2023-01-31 2:03PM EST | 387.50 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 3 | 74.61% |
| LLY230210C00390000 | 2023-02-06 12:48PM EST | 390.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 77.34% |
| LLY230210C00395000 | 2023-01-25 2:08PM EST | 395.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 81.74% |
| LLY230210C00400000 | 2023-01-31 10:18AM EST | 400.00 | 0.57 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 62.89% |
| LLY230210C00405000 | 2023-01-03 1:03PM EST | 405.00 | 2.48 | 0.00 | 2.13 | 0.00 | - | - | 2 | 113.09% |
| LLY230210C00410000 | 2023-01-10 10:32AM EST | 410.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.95% |
| LLY230210C00415000 | 2023-01-27 11:08AM EST | 415.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 102.83% |
| LLY230210C00420000 | 2022-12-30 12:46PM EST | 420.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 129.98% |
| LLY230210C00425000 | 2023-01-03 2:04PM EST | 425.00 | 1.00 | 0.00 | 2.13 | 0.00 | - | - | 1 | 135.01% |
| LLY230210C00430000 | 2023-01-03 2:00PM EST | 430.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | - | 0 | 84.38% |
| LLY230210C00435000 | 2023-01-03 3:59PM EST | 435.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 697 | 235 | 87.50% |
| LLY230210C00440000 | 2023-01-05 3:41PM EST | 440.00 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 127 | 150.34% |
| LLY230210C00460000 | 2023-02-03 3:28PM EST | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 20 | 96.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00190000 | 2023-02-02 10:43AM EST | 190.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| LLY230210P00260000 | 2023-02-02 3:16PM EST | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 125.49% |
| LLY230210P00270000 | 2023-02-02 10:06AM EST | 270.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 109.47% |
| LLY230210P00280000 | 2023-02-02 3:45PM EST | 280.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 17 | 16 | 74.02% |
| LLY230210P00285000 | 2023-02-02 10:43AM EST | 285.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 86.13% |
| LLY230210P00290000 | 2023-02-03 3:18PM EST | 290.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 142 | 53.91% |
| LLY230210P00295000 | 2023-02-03 2:30PM EST | 295.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 70.80% |
| LLY230210P00297500 | 2023-02-02 10:23AM EST | 297.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.99% |
| LLY230210P00300000 | 2023-02-03 10:57AM EST | 300.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 13 | 17 | 50.78% |
| LLY230210P00302500 | 2023-02-07 9:44AM EST | 302.50 | 0.29 | 0.00 | 0.25 | +0.06 | +26.09% | 1 | 13 | 55.08% |
| LLY230210P00305000 | 2023-02-06 2:06PM EST | 305.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 4 | 123 | 52.73% |
| LLY230210P00307500 | 2023-02-02 3:41PM EST | 307.50 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 7 | 51.76% |
| LLY230210P00310000 | 2023-02-07 11:34AM EST | 310.00 | 0.11 | 0.00 | 0.43 | -0.13 | -54.17% | 15 | 35 | 49.37% |
| LLY230210P00312500 | 2023-02-03 12:17PM EST | 312.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 21 | 32 | 51.90% |
| LLY230210P00315000 | 2023-02-07 10:40AM EST | 315.00 | 0.16 | 0.02 | 0.30 | +0.01 | +6.67% | 1 | 118 | 38.33% |
| LLY230210P00317500 | 2023-02-07 9:44AM EST | 317.50 | 0.46 | 0.00 | 1.26 | +0.27 | +142.11% | 1 | 49 | 50.49% |
| LLY230210P00320000 | 2023-02-07 12:16PM EST | 320.00 | 0.24 | 0.20 | 0.52 | +0.01 | +4.35% | 10 | 156 | 35.06% |
| LLY230210P00322500 | 2023-02-07 10:16AM EST | 322.50 | 0.62 | 0.32 | 0.69 | +0.31 | +100.00% | 1 | 91 | 33.40% |
| LLY230210P00325000 | 2023-02-07 12:06PM EST | 325.00 | 0.55 | 0.54 | 0.70 | -0.11 | -16.67% | 3 | 129 | 28.98% |
| LLY230210P00327500 | 2023-02-07 11:12AM EST | 327.50 | 1.18 | 0.83 | 1.49 | +0.28 | +31.11% | 38 | 156 | 32.54% |
| LLY230210P00330000 | 2023-02-07 11:55AM EST | 330.00 | 1.10 | 1.25 | 1.61 | -0.30 | -21.43% | 71 | 264 | 27.88% |
| LLY230210P00332500 | 2023-02-07 11:25AM EST | 332.50 | 2.15 | 1.83 | 2.33 | +0.69 | +47.26% | 42 | 121 | 27.26% |
| LLY230210P00335000 | 2023-02-07 12:06PM EST | 335.00 | 2.60 | 2.81 | 3.30 | +0.52 | +25.00% | 27 | 220 | 26.78% |
| LLY230210P00337500 | 2023-02-07 12:06PM EST | 337.50 | 3.65 | 4.10 | 4.65 | +0.44 | +13.71% | 16 | 79 | 27.16% |
| LLY230210P00340000 | 2023-02-07 12:11PM EST | 340.00 | 5.25 | 5.70 | 6.15 | +0.20 | +3.96% | 22 | 295 | 26.77% |
| LLY230210P00342500 | 2023-02-06 3:59PM EST | 342.50 | 6.75 | 7.55 | 8.15 | 0.00 | - | 17 | 142 | 28.61% |
| LLY230210P00345000 | 2023-02-06 10:03AM EST | 345.00 | 8.00 | 8.15 | 10.65 | 0.00 | - | 3 | 112 | 33.95% |
| LLY230210P00347500 | 2023-02-03 2:10PM EST | 347.50 | 7.50 | 10.50 | 12.95 | 0.00 | - | 30 | 34 | 36.96% |
| LLY230210P00350000 | 2023-02-06 1:16PM EST | 350.00 | 13.00 | 12.80 | 15.80 | 0.00 | - | 23 | 42 | 45.29% |
| LLY230210P00352500 | 2023-02-03 10:28AM EST | 352.50 | 15.33 | 15.45 | 18.00 | 0.00 | - | 1 | 18 | 46.66% |
| LLY230210P00355000 | 2023-02-06 1:12PM EST | 355.00 | 18.48 | 17.30 | 20.60 | 0.00 | - | 1 | 71 | 52.17% |
| LLY230210P00357500 | 2023-01-25 9:31AM EST | 357.50 | 14.77 | 19.95 | 22.80 | 0.00 | - | - | 1 | 52.69% |
| LLY230210P00360000 | 2023-02-06 9:45AM EST | 360.00 | 20.63 | 22.95 | 25.70 | 0.00 | - | 2 | 7 | 61.82% |
| LLY230210P00365000 | 2023-02-03 3:06PM EST | 365.00 | 27.24 | 27.10 | 30.50 | 0.00 | - | 1 | 11 | 67.19% |
| LLY230210P00367500 | 2023-02-02 9:31AM EST | 367.50 | 35.90 | 29.90 | 33.25 | 0.00 | - | - | 0 | 74.41% |
| LLY230210P00370000 | 2023-01-23 9:30AM EST | 370.00 | 25.40 | 32.35 | 35.45 | 0.00 | - | 2 | 6 | 74.00% |
| LLY230210P00375000 | 2023-01-17 2:10PM EST | 375.00 | 19.30 | 37.05 | 40.95 | 0.00 | - | 9 | 3 | 88.48% |
| LLY230210P00377500 | 2023-02-02 9:31AM EST | 377.50 | 45.90 | 39.75 | 43.20 | 0.00 | - | - | 0 | 88.55% |
| LLY230210P00390000 | 2023-02-02 9:31AM EST | 390.00 | 58.64 | 52.55 | 55.55 | 0.00 | - | - | 0 | 103.17% |
| LLY230210P00460000 | 2023-02-02 10:06AM EST | 460.00 | 132.15 | 122.25 | 125.85 | 0.00 | - | - | 0 | 187.70% |
© 2023 Yahoo. All rights reserved.
