Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,108.38 -6.70 (-0.22%) Nikkei
26,060.21 -361.84 (-1.37%) Hang Seng
17,165.87 0.00 (0.00%) FTSE 100
6,881.59 -123.80 (-1.77%) BTC-USD
19,495.27 +37.72 (+0.19%) CMC Crypto 200
445.44 -0.54 (-0.12%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:190.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00190000 | 2022-04-28 9:36AM EDT | 2022-10-21 | 103.10 | 133.60 | 136.85 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221216C00190000 | 2022-09-28 3:49PM EDT | 2022-12-16 | 147.10 | 139.00 | 142.85 | 0.00 | - | 1 | 2 | 64.31% |
| LLY230120C00190000 | 2022-08-02 10:12AM EDT | 2023-01-20 | 138.00 | 113.30 | 117.25 | 0.00 | - | 1 | 1,073 | 0.00% |
| LLY230317C00190000 | 2022-04-18 12:00AM EDT | 2023-03-17 | 117.95 | 115.55 | 119.45 | 0.00 | - | - | 2 | 0.00% |
| LLY230616C00190000 | 2022-08-09 2:48PM EDT | 2023-06-16 | 119.20 | 128.90 | 132.40 | 0.00 | - | 3 | 18 | 0.00% |
| LLY240119C00190000 | 2022-06-06 11:10AM EDT | 2024-01-19 | 132.05 | 148.55 | 153.00 | 0.00 | - | 1 | 48 | 50.83% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00190000 | 2022-09-23 11:18AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 50.00% |
| LLY221021P00190000 | 2022-09-29 1:27PM EDT | 2022-10-21 | 0.05 | 0.01 | 0.20 | -0.03 | -37.50% | 5 | 50 | 89.45% |
| LLY221028P00190000 | 2022-09-26 3:29PM EDT | 2022-10-28 | 0.07 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 109.06% |
| LLY221118P00190000 | 2022-09-29 1:59PM EDT | 2022-11-18 | 0.35 | 0.00 | 0.63 | +0.14 | +66.67% | 11 | 626 | 68.12% |
| LLY221216P00190000 | 2022-09-14 12:08PM EDT | 2022-12-16 | 0.77 | 0.10 | 0.65 | 0.00 | - | 2 | 89 | 55.91% |
| LLY230120P00190000 | 2022-09-23 1:53PM EDT | 2023-01-20 | 0.62 | 0.00 | 1.12 | 0.00 | - | 1 | 452 | 55.43% |
| LLY230217P00190000 | 2022-08-03 1:47PM EDT | 2023-02-17 | 2.53 | 1.35 | 2.10 | 0.00 | - | 2 | 12 | 53.93% |
| LLY230616P00190000 | 2022-07-07 11:48AM EDT | 2023-06-16 | 4.00 | 2.54 | 6.40 | 0.00 | - | 1 | 20 | 54.65% |
| LLY240119P00190000 | 2022-08-22 3:39PM EDT | 2024-01-19 | 6.04 | 5.60 | 9.50 | 0.00 | - | 1 | 78 | 45.62% |
© 2022 Yahoo. All rights reserved.
