Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.80 -3.31 (-0.08%) Dow
34,392.34 -197.43 (-0.57%) Nasdaq
11,484.17 +16.18 (+0.14%) BTC-USD
16,936.01 -146.04 (-0.85%) CMC Crypto 200
401.79 -4.37 (-1.08%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Strike:240.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00240000 | 2022-10-26 9:54AM EST | 2022-12-16 | 119.10 | 124.45 | 127.35 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230120C00240000 | 2022-11-25 11:22AM EST | 2023-01-20 | 126.70 | 130.90 | 133.70 | 0.00 | - | 1 | 414 | 68.58% |
| LLY230217C00240000 | 2022-10-07 8:46AM EST | 2023-02-17 | 95.15 | 118.50 | 122.25 | 0.00 | - | 2 | 2 | 0.00% |
| LLY230317C00240000 | 2022-11-21 9:34AM EST | 2023-03-17 | 121.50 | 132.00 | 134.50 | 0.00 | - | 1 | 5 | 52.73% |
| LLY230616C00240000 | 2022-11-17 2:52PM EST | 2023-06-16 | 129.00 | 135.65 | 138.60 | 0.00 | - | 2 | 5 | 53.06% |
| LLY240119C00240000 | 2022-11-11 11:12AM EST | 2024-01-19 | 125.53 | 145.10 | 147.95 | 0.00 | - | 3 | 376 | 48.67% |
| LLY250117C00240000 | 2022-10-10 8:58AM EST | 2025-01-17 | 120.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00240000 | 2022-10-31 8:32AM EST | 2022-12-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| LLY221209P00240000 | 2022-12-01 9:49AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 899 | 84.38% |
| LLY221216P00240000 | 2022-11-30 10:49AM EST | 2022-12-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 1,488 | 68.75% |
| LLY221223P00240000 | 2022-11-30 10:48AM EST | 2022-12-23 | 0.06 | 0.00 | 0.14 | 0.00 | - | 101 | 218 | 66.41% |
| LLY221230P00240000 | 2022-12-01 10:41AM EST | 2022-12-30 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 1 | 241 | 53.52% |
| LLY230120P00240000 | 2022-11-30 12:01PM EST | 2023-01-20 | 0.17 | 0.00 | 0.35 | 0.00 | - | 20 | 1,419 | 54.44% |
| LLY230217P00240000 | 2022-11-30 9:56AM EST | 2023-02-17 | 0.61 | 0.06 | 1.00 | 0.00 | - | 10 | 14 | 51.76% |
| LLY230317P00240000 | 2022-11-29 12:52PM EST | 2023-03-17 | 1.01 | 0.00 | 1.29 | 0.00 | - | 3 | 34 | 46.63% |
| LLY230421P00240000 | 2022-11-30 1:49PM EST | 2023-04-21 | 1.62 | 0.99 | 3.05 | 0.00 | - | 15 | 298 | 48.65% |
| LLY230616P00240000 | 2022-11-30 3:10PM EST | 2023-06-16 | 2.65 | 1.98 | 3.30 | 0.00 | - | 17 | 105 | 41.99% |
| LLY230915P00240000 | 2022-11-14 9:47AM EST | 2023-09-15 | 7.00 | 3.80 | 6.50 | 0.00 | - | 1 | 2 | 41.73% |
| LLY240119P00240000 | 2022-11-23 3:58PM EST | 2024-01-19 | 7.90 | 6.50 | 7.65 | 0.00 | - | 3 | 335 | 36.60% |
| LLY250117P00240000 | 2022-11-01 9:28AM EST | 2025-01-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
© 2022 Yahoo. All rights reserved.
