Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,328.48 +238.05 (+1.25%) CMC Crypto 200
415.96 -4.18 (-1.00%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:240.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715C00240000 | 2022-06-24 1:12PM EDT | 2022-07-15 | 85.10 | 78.50 | 82.35 | 0.00 | - | 3 | 67 | 72.90% |
| LLY220729C00240000 | 2022-06-27 11:15AM EDT | 2022-07-29 | 88.65 | 79.25 | 82.40 | 0.00 | - | 5 | 0 | 59.25% |
| LLY220819C00240000 | 2022-06-17 9:35AM EDT | 2022-08-19 | 59.00 | 79.25 | 83.05 | 0.00 | - | 1 | 4 | 61.16% |
| LLY221021C00240000 | 2022-06-28 3:27PM EDT | 2022-10-21 | 81.50 | 82.45 | 85.30 | 0.00 | - | 1 | 100 | 47.97% |
| LLY221118C00240000 | 2022-06-30 11:18AM EDT | 2022-11-18 | 90.25 | 83.45 | 86.95 | 0.00 | - | 2 | 47 | 47.06% |
| LLY230120C00240000 | 2022-06-27 10:17AM EDT | 2023-01-20 | 96.70 | 87.20 | 89.60 | 0.00 | - | 7 | 562 | 44.10% |
| LLY230317C00240000 | 2022-06-23 12:20PM EDT | 2023-03-17 | 83.80 | 89.95 | 92.70 | 0.00 | - | - | 1 | 43.80% |
| LLY240119C00240000 | 2022-06-27 10:43AM EDT | 2024-01-19 | 110.99 | 100.10 | 104.45 | 0.00 | - | 4 | 408 | 40.51% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715P00240000 | 2022-06-29 11:52AM EDT | 2022-07-15 | 0.01 | 0.00 | 2.23 | 0.00 | - | 10 | 164 | 88.06% |
| LLY220819P00240000 | 2022-06-29 10:34AM EDT | 2022-08-19 | 1.27 | 0.00 | 2.17 | 0.00 | - | 3 | 205 | 56.12% |
| LLY220916P00240000 | 2022-06-23 2:46PM EDT | 2022-09-16 | 2.11 | 1.42 | 2.95 | 0.00 | - | - | 1 | 48.65% |
| LLY221021P00240000 | 2022-06-24 10:27AM EDT | 2022-10-21 | 2.75 | 2.41 | 4.10 | 0.00 | - | 18 | 278 | 44.39% |
| LLY221118P00240000 | 2022-06-28 12:02PM EDT | 2022-11-18 | 4.00 | 3.50 | 5.05 | 0.00 | - | 14 | 319 | 42.37% |
| LLY230120P00240000 | 2022-06-28 3:09PM EDT | 2023-01-20 | 6.00 | 5.70 | 7.45 | 0.00 | - | 31 | 1,109 | 40.17% |
| LLY230217P00240000 | 2022-05-17 9:30AM EDT | 2023-02-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| LLY230317P00240000 | 2022-06-08 10:22AM EDT | 2023-03-17 | 10.50 | 7.75 | 10.45 | 0.00 | - | 13 | 32 | 40.46% |
| LLY230616P00240000 | 2022-06-09 2:43PM EDT | 2023-06-16 | 14.45 | 10.75 | 13.75 | 0.00 | - | 2 | 56 | 39.07% |
| LLY240119P00240000 | 2022-06-30 1:37PM EDT | 2024-01-19 | 16.40 | 15.50 | 18.65 | 0.00 | - | 2 | 309 | 35.36% |
© 2022 Yahoo. All rights reserved.
