Singapore markets closed
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,831.39 +6.06 (+0.16%) Dow
30,967.82 -129.44 (-0.42%) Nasdaq
11,322.24 +194.39 (+1.75%) BTC-USD
20,097.09 +598.77 (+3.07%) CMC Crypto 200
435.07 -4.96 (-1.13%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:250.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715C00250000 | 2022-07-05 9:48AM EDT | 2022-07-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| LLY220819C00250000 | 2022-06-24 9:33AM EDT | 2022-08-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| LLY220916C00250000 | 2022-06-22 2:50PM EDT | 2022-09-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY221021C00250000 | 2022-06-24 9:33AM EDT | 2022-10-21 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| LLY221118C00250000 | 2022-06-27 3:38PM EDT | 2022-11-18 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY221216C00250000 | 2022-06-30 10:44AM EDT | 2022-12-16 | 80.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY230120C00250000 | 2022-07-05 12:32PM EDT | 2023-01-20 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| LLY230217C00250000 | 2022-06-28 2:46PM EDT | 2023-02-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230317C00250000 | 2022-06-14 3:55PM EDT | 2023-03-17 | 61.56 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| LLY230616C00250000 | 2022-06-08 1:19PM EDT | 2023-06-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240119C00250000 | 2022-07-05 2:43PM EDT | 2024-01-19 | 99.65 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715P00250000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 390 | 25.00% |
| LLY220722P00250000 | 2022-06-13 11:14AM EDT | 2022-07-22 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| LLY220819P00250000 | 2022-07-05 3:52PM EDT | 2022-08-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
| LLY221021P00250000 | 2022-07-05 3:13PM EDT | 2022-10-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
| LLY221118P00250000 | 2022-06-27 1:24PM EDT | 2022-11-18 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| LLY221216P00250000 | 2022-06-27 9:42AM EDT | 2022-12-16 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LLY230120P00250000 | 2022-07-05 3:32PM EDT | 2023-01-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,312 | 6.25% |
| LLY230217P00250000 | 2022-07-01 10:07AM EDT | 2023-02-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| LLY230317P00250000 | 2022-07-01 3:07PM EDT | 2023-03-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| LLY230616P00250000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| LLY240119P00250000 | 2022-06-17 3:30PM EDT | 2024-01-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 285 | 95 | 3.13% |
© 2022 Yahoo. All rights reserved.
