Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,133.02 -32.48 (-1.03%) Nikkei
25,959.86 -612.01 (-2.30%) Hang Seng
17,370.75 -489.56 (-2.74%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,591.79 -1,165.54 (-5.90%) CMC Crypto 200
425.63 -33.51 (-7.30%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:260.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00260000 | 2022-09-27 11:01AM EDT | 2022-10-21 | 52.97 | 50.90 | 54.25 | +1.32 | +2.56% | 5 | 137 | 51.22% |
| LLY221118C00260000 | 2022-09-23 10:18AM EDT | 2022-11-18 | 57.56 | 53.35 | 56.95 | 0.00 | - | 3 | 12 | 53.42% |
| LLY221216C00260000 | 2022-09-27 11:01AM EDT | 2022-12-16 | 57.14 | 54.55 | 57.90 | -12.86 | -18.37% | 5 | 5 | 45.67% |
| LLY230120C00260000 | 2022-09-27 11:32AM EDT | 2023-01-20 | 58.87 | 57.25 | 60.80 | +7.58 | +14.78% | 1 | 612 | 44.29% |
| LLY230217C00260000 | 2022-09-27 12:30PM EDT | 2023-02-17 | 60.70 | 59.90 | 64.00 | -6.60 | -9.81% | 1 | 13 | 45.43% |
| LLY230317C00260000 | 2022-08-19 9:50AM EDT | 2023-03-17 | 74.74 | 61.05 | 63.95 | 0.00 | - | 5 | 10 | 41.46% |
| LLY230616C00260000 | 2022-08-26 3:52PM EDT | 2023-06-16 | 74.80 | 70.25 | 73.25 | 0.00 | - | 2 | 7 | 44.88% |
| LLY240119C00260000 | 2022-09-22 2:46PM EDT | 2024-01-19 | 81.40 | 82.65 | 86.00 | 0.00 | - | 1 | 95 | 44.12% |
| LLY250117C00260000 | 2022-09-22 10:15AM EDT | 2025-01-17 | 93.63 | 96.00 | 100.50 | 0.00 | - | - | 9 | 42.46% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00260000 | 2022-09-26 12:23PM EDT | 2022-09-30 | 0.10 | 0.00 | 2.17 | 0.00 | - | 18 | 21 | 134.57% |
| LLY221007P00260000 | 2022-09-19 1:05PM EDT | 2022-10-07 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 59.42% |
| LLY221014P00260000 | 2022-09-19 10:02AM EDT | 2022-10-14 | 1.44 | 0.06 | 2.60 | 0.00 | - | 3 | 13 | 59.34% |
| LLY221021P00260000 | 2022-09-27 10:27AM EDT | 2022-10-21 | 0.83 | 0.52 | 1.26 | -0.22 | -20.95% | 11 | 1,560 | 49.29% |
| LLY221028P00260000 | 2022-09-22 9:56AM EDT | 2022-10-28 | 1.86 | 0.23 | 3.15 | 0.00 | - | - | 6 | 55.82% |
| LLY221118P00260000 | 2022-09-27 2:41PM EDT | 2022-11-18 | 2.78 | 2.29 | 4.20 | -0.62 | -18.24% | 7 | 3,055 | 47.38% |
| LLY221216P00260000 | 2022-09-27 2:36PM EDT | 2022-12-16 | 4.49 | 3.35 | 4.65 | +0.04 | +0.90% | 4 | 115 | 39.59% |
| LLY230120P00260000 | 2022-09-27 2:15PM EDT | 2023-01-20 | 6.24 | 5.25 | 6.30 | -0.26 | -4.00% | 2 | 1,771 | 36.97% |
| LLY230217P00260000 | 2022-09-09 10:02AM EDT | 2023-02-17 | 7.50 | 6.85 | 10.15 | 0.00 | - | 4 | 123 | 40.56% |
| LLY230317P00260000 | 2022-09-27 1:36PM EDT | 2023-03-17 | 10.00 | 8.00 | 11.55 | -0.65 | -6.10% | 10 | 65 | 39.39% |
| LLY230421P00260000 | 2022-09-26 12:40PM EDT | 2023-04-21 | 12.50 | 9.55 | 13.55 | 0.00 | - | 8 | 14 | 38.80% |
| LLY230616P00260000 | 2022-09-27 10:18AM EDT | 2023-06-16 | 14.55 | 14.20 | 16.60 | -0.70 | -4.59% | 7 | 288 | 38.21% |
| LLY230915P00260000 | 2022-09-26 12:38PM EDT | 2023-09-15 | 19.00 | 16.00 | 20.35 | 0.00 | - | 5 | 23 | 36.84% |
| LLY240119P00260000 | 2022-09-26 12:38PM EDT | 2024-01-19 | 23.20 | 21.25 | 24.25 | 0.00 | - | 8 | 209 | 35.04% |
| LLY250117P00260000 | 2022-09-19 10:17AM EDT | 2025-01-17 | 32.75 | 29.00 | 33.45 | 0.00 | - | 3 | 4 | 32.36% |
© 2022 Yahoo. All rights reserved.
