Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,224.77 -15.81 (-0.49%) Nikkei
26,902.69 +163.66 (+0.61%) Hang Seng
20,327.28 -389.96 (-1.88%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
30,208.49 +893.50 (+3.05%) CMC Crypto 200
675.04 +1.67 (+0.25%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220527C00220000 | 2022-05-20 9:58AM EDT | 220.00 | 76.17 | 77.15 | 81.00 | +9.07 | +13.52% | 2 | 2 | 123.34% |
| LLY220527C00260000 | 2022-05-17 10:34AM EDT | 260.00 | 42.75 | 37.35 | 41.00 | 0.00 | - | 34 | 17 | 66.75% |
| LLY220527C00270000 | 2022-05-02 10:17AM EDT | 270.00 | 20.55 | 27.55 | 31.35 | 0.00 | - | 2 | 5 | 58.64% |
| LLY220527C00272500 | 2022-05-19 9:52AM EDT | 272.50 | 18.00 | 25.15 | 27.75 | 0.00 | - | - | 1 | 68.26% |
| LLY220527C00275000 | 2022-05-16 11:11AM EDT | 275.00 | 30.82 | 22.50 | 26.35 | 0.00 | - | 1 | 2 | 77.15% |
| LLY220527C00280000 | 2022-05-19 11:07AM EDT | 280.00 | 11.00 | 18.05 | 21.35 | 0.00 | - | 3 | 4 | 66.15% |
| LLY220527C00285000 | 2022-05-20 12:03PM EDT | 285.00 | 13.22 | 13.85 | 17.20 | +6.32 | +91.59% | 7 | 48 | 62.74% |
| LLY220527C00287500 | 2022-05-20 9:35AM EDT | 287.50 | 5.70 | 12.20 | 14.60 | +0.25 | +4.59% | 1 | 2 | 55.66% |
| LLY220527C00290000 | 2022-05-20 2:43PM EDT | 290.00 | 9.03 | 10.90 | 12.75 | +5.28 | +140.80% | 9 | 113 | 54.64% |
| LLY220527C00292500 | 2022-05-20 3:53PM EDT | 292.50 | 9.05 | 8.85 | 10.55 | -1.21 | -11.79% | 35 | 39 | 50.10% |
| LLY220527C00295000 | 2022-05-20 3:57PM EDT | 295.00 | 7.60 | 7.05 | 8.05 | +5.42 | +248.62% | 126 | 183 | 42.75% |
| LLY220527C00297500 | 2022-05-20 3:48PM EDT | 297.50 | 6.00 | 5.30 | 6.50 | +4.42 | +279.75% | 15 | 7 | 41.66% |
| LLY220527C00300000 | 2022-05-20 3:59PM EDT | 300.00 | 4.85 | 4.45 | 5.95 | +3.55 | +273.08% | 152 | 111 | 46.56% |
| LLY220527C00302500 | 2022-05-20 3:59PM EDT | 302.50 | 3.59 | 3.40 | 4.00 | +2.34 | +187.20% | 105 | 55 | 40.16% |
| LLY220527C00305000 | 2022-05-20 3:57PM EDT | 305.00 | 2.72 | 2.01 | 3.25 | +2.13 | +361.02% | 43 | 68 | 41.25% |
| LLY220527C00307500 | 2022-05-20 3:55PM EDT | 307.50 | 2.10 | 1.77 | 2.48 | +1.75 | +500.00% | 94 | 115 | 41.04% |
| LLY220527C00310000 | 2022-05-20 3:57PM EDT | 310.00 | 1.69 | 1.40 | 1.89 | +0.69 | +69.00% | 332 | 130 | 41.16% |
| LLY220527C00315000 | 2022-05-20 3:56PM EDT | 315.00 | 0.70 | 0.17 | 0.94 | +0.67 | +2,233.33% | 63 | 84 | 40.02% |
| LLY220527C00320000 | 2022-05-20 3:09PM EDT | 320.00 | 0.43 | 0.06 | 0.52 | +0.32 | +290.91% | 5 | 151 | 41.11% |
| LLY220527C00325000 | 2022-05-19 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 36 | 53.56% |
| LLY220527C00330000 | 2022-05-20 2:53PM EDT | 330.00 | 0.20 | 0.00 | 1.00 | -0.65 | -76.47% | 1 | 30 | 54.10% |
| LLY220527C00340000 | 2022-05-19 10:28AM EDT | 340.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 0 | 78.61% |
| LLY220527C00350000 | 2022-05-16 11:01AM EDT | 350.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 8 | 91.36% |
| LLY220527C00355000 | 2022-05-16 10:26AM EDT | 355.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 2 | 97.46% |
| LLY220527C00390000 | 2022-05-05 12:59PM EDT | 390.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 136.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220527P00160000 | 2022-05-16 12:16PM EDT | 160.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 36 | 18 | 296.29% |
| LLY220527P00185000 | 2022-05-18 10:19AM EDT | 185.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 160.55% |
| LLY220527P00200000 | 2022-05-19 12:07PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 117 | 124.22% |
| LLY220527P00205000 | 2022-05-20 1:22PM EDT | 205.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 10 | 97 | 124.61% |
| LLY220527P00210000 | 2022-05-19 11:58AM EDT | 210.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 422 | 117.19% |
| LLY220527P00215000 | 2022-05-17 2:07PM EDT | 215.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 10 | 110.16% |
| LLY220527P00220000 | 2022-05-17 2:07PM EDT | 220.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | - | 10 | 103.13% |
| LLY220527P00225000 | 2022-05-19 12:43PM EDT | 225.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 106.25% |
| LLY220527P00235000 | 2022-05-02 12:22PM EDT | 235.00 | 0.65 | 0.00 | 2.22 | 0.00 | - | 1 | 1 | 133.55% |
| LLY220527P00240000 | 2022-05-19 3:15PM EDT | 240.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 5 | 6 | 124.27% |
| LLY220527P00245000 | 2022-05-11 9:53AM EDT | 245.00 | 0.33 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 114.89% |
| LLY220527P00250000 | 2022-05-19 10:02AM EDT | 250.00 | 0.50 | 0.00 | 2.18 | 0.00 | - | 1 | 119 | 104.88% |
| LLY220527P00255000 | 2022-05-19 3:39PM EDT | 255.00 | 0.61 | 0.00 | 2.19 | 0.00 | - | 23 | 224 | 95.75% |
| LLY220527P00260000 | 2022-05-19 9:58AM EDT | 260.00 | 1.01 | 0.00 | 1.27 | 0.00 | - | 10 | 513 | 76.27% |
| LLY220527P00262500 | 2022-05-20 1:49PM EDT | 262.50 | 0.32 | 0.01 | 0.68 | -0.96 | -75.00% | 2 | 15 | 63.67% |
| LLY220527P00265000 | 2022-05-20 3:46PM EDT | 265.00 | 0.31 | 0.01 | 4.80 | -0.79 | -71.82% | 3 | 23 | 97.41% |
| LLY220527P00267500 | 2022-05-20 3:35PM EDT | 267.50 | 0.50 | 0.01 | 0.81 | +0.50 | - | 1 | 0 | 57.91% |
| LLY220527P00270000 | 2022-05-20 11:55AM EDT | 270.00 | 0.90 | 0.05 | 1.97 | -0.95 | -51.35% | 9 | 21 | 66.75% |
| LLY220527P00272500 | 2022-05-20 1:21PM EDT | 272.50 | 1.08 | 0.07 | 1.02 | -0.62 | -36.47% | 4 | 6 | 53.27% |
| LLY220527P00275000 | 2022-05-19 3:48PM EDT | 275.00 | 2.74 | 0.22 | 1.44 | 0.00 | - | 373 | 415 | 54.59% |
| LLY220527P00277500 | 2022-05-19 9:56AM EDT | 277.50 | 3.55 | 0.26 | 2.01 | 0.00 | - | - | 38 | 54.81% |
| LLY220527P00280000 | 2022-05-20 3:25PM EDT | 280.00 | 1.64 | 0.80 | 2.50 | -1.75 | -51.62% | 28 | 63 | 56.64% |
| LLY220527P00282500 | 2022-05-20 2:57PM EDT | 282.50 | 1.45 | 0.55 | 1.67 | -3.70 | -71.84% | 10 | 3 | 51.69% |
| LLY220527P00285000 | 2022-05-20 3:25PM EDT | 285.00 | 2.39 | 0.46 | 1.96 | -3.28 | -57.85% | 29 | 59 | 49.46% |
| LLY220527P00287500 | 2022-05-20 3:32PM EDT | 287.50 | 2.40 | 1.47 | 2.50 | -3.90 | -61.90% | 3 | 66 | 48.96% |
| LLY220527P00290000 | 2022-05-20 3:58PM EDT | 290.00 | 2.30 | 2.01 | 2.81 | -5.67 | -71.14% | 12 | 77 | 45.58% |
| LLY220527P00292500 | 2022-05-20 11:23AM EDT | 292.50 | 4.37 | 2.17 | 3.35 | -4.71 | -51.87% | 1 | 8 | 43.46% |
| LLY220527P00295000 | 2022-05-20 3:53PM EDT | 295.00 | 4.00 | 2.31 | 4.55 | -6.80 | -62.96% | 122 | 32 | 45.36% |
| LLY220527P00297500 | 2022-05-20 3:59PM EDT | 297.50 | 4.90 | 3.85 | 6.20 | -8.75 | -64.10% | 31 | 6 | 49.24% |
| LLY220527P00300000 | 2022-05-20 2:27PM EDT | 300.00 | 9.10 | 5.00 | 6.45 | -0.45 | -4.71% | 1 | 162 | 41.90% |
| LLY220527P00302500 | 2022-05-20 10:07AM EDT | 302.50 | 8.64 | 6.85 | 8.40 | -9.36 | -52.00% | 2 | 7 | 45.67% |
| LLY220527P00305000 | 2022-05-20 3:08PM EDT | 305.00 | 10.08 | 7.80 | 9.60 | +1.54 | +18.03% | 5 | 17 | 42.80% |
| LLY220527P00310000 | 2022-05-17 10:15AM EDT | 310.00 | 10.25 | 11.05 | 14.40 | 0.00 | - | 2 | 4 | 53.15% |
| LLY220527P00315000 | 2022-05-16 10:49AM EDT | 315.00 | 12.70 | 15.00 | 18.55 | 0.00 | - | 8 | 5 | 55.96% |
© 2022 Yahoo. All rights reserved.
