Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,272.13 +32.07 (+0.99%) Nikkei
28,027.84 -134.99 (-0.48%) Hang Seng
17,966.45 +668.51 (+3.86%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,463.43 +249.62 (+1.54%) CMC Crypto 200
388.22 +7.93 (+2.08%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:250.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00250000 | 2022-11-28 9:35AM EST | 2022-12-16 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY221230C00250000 | 2022-11-18 1:23PM EST | 2022-12-30 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230120C00250000 | 2022-11-21 9:30AM EST | 2023-01-20 | 113.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230217C00250000 | 2022-11-11 3:32PM EST | 2023-02-17 | 107.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230317C00250000 | 2022-11-11 2:44PM EST | 2023-03-17 | 105.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421C00250000 | 2022-11-03 12:44PM EST | 2023-04-21 | 116.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230616C00250000 | 2022-11-03 10:44AM EST | 2023-06-16 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY230915C00250000 | 2022-11-22 12:46PM EST | 2023-09-15 | 121.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00250000 | 2022-11-21 10:19AM EST | 2024-01-19 | 129.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00250000 | 2022-11-25 11:13AM EST | 2025-01-17 | 147.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216P00250000 | 2022-11-28 1:33PM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LLY221223P00250000 | 2022-11-28 1:30PM EST | 2022-12-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| LLY221230P00250000 | 2022-11-28 11:23AM EST | 2022-12-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY230120P00250000 | 2022-11-25 12:34PM EST | 2023-01-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY230217P00250000 | 2022-11-28 3:21PM EST | 2023-02-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY230317P00250000 | 2022-11-28 10:34AM EST | 2023-03-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY230421P00250000 | 2022-11-28 9:30AM EST | 2023-04-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230616P00250000 | 2022-11-28 10:30AM EST | 2023-06-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY230721P00250000 | 2022-11-21 3:38PM EST | 2023-07-21 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230915P00250000 | 2022-11-11 3:24PM EST | 2023-09-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240119P00250000 | 2022-11-28 3:09PM EST | 2024-01-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00250000 | 2022-11-07 9:45AM EST | 2025-01-17 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
