Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,957.88 -40.96 (-1.02%) Dow
33,728.16 -218.94 (-0.64%) Nasdaq
11,086.27 -153.67 (-1.37%) BTC-USD
17,006.27 -81.70 (-0.48%) CMC Crypto 200
401.09 -0.71 (-0.18%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EST. Market open.
Strike:200.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00200000 | 2022-10-25 1:20PM EST | 2022-12-16 | 151.73 | 160.35 | 164.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230120C00200000 | 2022-12-01 9:39AM EST | 2023-01-20 | 173.82 | 169.30 | 171.70 | 0.00 | - | 2 | 345 | 97.09% |
| LLY230217C00200000 | 2022-12-01 9:38AM EST | 2023-02-17 | 174.45 | 170.00 | 172.45 | 0.00 | - | 1 | 1 | 83.01% |
| LLY230317C00200000 | 2022-11-14 9:45AM EST | 2023-03-17 | 154.30 | 169.35 | 173.15 | 0.00 | - | 1 | 3 | 70.86% |
| LLY230421C00200000 | 2022-09-22 2:39PM EST | 2023-04-21 | 117.00 | 143.70 | 146.90 | 0.00 | - | - | 1 | 0.00% |
| LLY230616C00200000 | 2022-11-11 12:10PM EST | 2023-06-16 | 154.00 | 172.20 | 175.35 | 0.00 | - | 2 | 13 | 61.47% |
| LLY240119C00200000 | 2022-11-14 3:57PM EST | 2024-01-19 | 168.53 | 177.65 | 181.45 | 0.00 | - | 40 | 300 | 53.06% |
| LLY250117C00200000 | 2022-11-16 10:51AM EST | 2025-01-17 | 175.93 | 185.50 | 189.40 | 0.00 | - | 2 | 3 | 49.07% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00200000 | 2022-11-15 1:32PM EST | 2022-12-09 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 175.00% |
| LLY221216P00200000 | 2022-12-01 9:41AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 117 | 106.25% |
| LLY221223P00200000 | 2022-11-11 2:01PM EST | 2022-12-23 | 0.22 | 0.00 | 2.13 | 0.00 | - | 291 | 147 | 147.85% |
| LLY221230P00200000 | 2022-11-21 1:25PM EST | 2022-12-30 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 90.82% |
| LLY230120P00200000 | 2022-11-29 2:26PM EST | 2023-01-20 | 0.10 | 0.00 | 0.34 | 0.00 | - | 26 | 2,646 | 71.09% |
| LLY230217P00200000 | 2022-09-28 9:46AM EST | 2023-02-17 | 1.80 | 0.30 | 1.06 | 0.00 | - | 1 | 43 | 67.72% |
| LLY230317P00200000 | 2022-11-16 1:27PM EST | 2023-03-17 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 52.83% |
| LLY230421P00200000 | 2022-10-20 1:31PM EST | 2023-04-21 | 2.06 | 0.23 | 1.71 | 0.00 | - | - | 1 | 52.75% |
| LLY230616P00200000 | 2022-12-01 3:55PM EST | 2023-06-16 | 1.10 | 0.80 | 1.55 | 0.00 | - | 1 | 102 | 48.33% |
| LLY230915P00200000 | 2022-11-29 2:26PM EST | 2023-09-15 | 2.20 | 0.84 | 2.77 | 0.00 | - | 2 | 11 | 44.84% |
| LLY240119P00200000 | 2022-12-05 2:15PM EST | 2024-01-19 | 3.50 | 1.98 | 4.45 | 0.00 | - | 1 | 366 | 41.69% |
| LLY250117P00200000 | 2022-11-16 3:35PM EST | 2025-01-17 | 10.00 | 6.70 | 8.75 | 0.00 | - | 1 | 2 | 36.56% |
© 2022 Yahoo. All rights reserved.
