Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.32 (+2.68%) Nasdaq
11,607.62 +375.43 (+3.34%) BTC-USD
21,383.48 +335.78 (+1.60%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:260.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220701C00260000 | 2022-06-15 11:13AM EDT | 2022-07-01 | 32.69 | 63.50 | 67.50 | 0.00 | - | - | 1 | 128.32% |
| LLY220715C00260000 | 2022-06-24 1:15PM EDT | 2022-07-15 | 64.73 | 64.00 | 67.65 | +20.65 | +46.85% | 4 | 696 | 71.67% |
| LLY220819C00260000 | 2022-06-24 2:32PM EDT | 2022-08-19 | 66.54 | 65.50 | 69.20 | +13.69 | +25.90% | 5 | 48 | 50.64% |
| LLY221021C00260000 | 2022-06-24 2:44PM EDT | 2022-10-21 | 68.50 | 69.00 | 71.55 | +16.12 | +30.78% | 15 | 83 | 40.79% |
| LLY221118C00260000 | 2022-06-06 3:20PM EDT | 2022-11-18 | 56.50 | 71.05 | 74.95 | 0.00 | - | 2 | 5 | 43.60% |
| LLY230120C00260000 | 2022-06-24 12:22PM EDT | 2023-01-20 | 75.62 | 74.10 | 77.85 | +21.93 | +40.85% | 1 | 633 | 40.93% |
| LLY230217C00260000 | 2022-06-21 12:11PM EDT | 2023-02-17 | 77.95 | 76.70 | 80.00 | +21.13 | +37.19% | 2 | 6 | 41.41% |
| LLY230317C00260000 | 2022-06-13 9:49AM EDT | 2023-03-17 | 54.36 | 78.20 | 81.40 | 0.00 | - | 3 | 10 | 40.94% |
| LLY230616C00260000 | 2022-06-17 10:52AM EDT | 2023-06-16 | 62.81 | 82.45 | 86.90 | 0.00 | - | 1 | 2 | 41.16% |
| LLY240119C00260000 | 2022-06-22 10:59AM EDT | 2024-01-19 | 77.30 | 91.20 | 94.90 | 0.00 | - | 4 | 89 | 38.84% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220701P00260000 | 2022-06-21 2:40PM EDT | 2022-07-01 | 0.29 | 0.00 | 0.69 | 0.00 | - | 19 | 21 | 90.92% |
| LLY220708P00260000 | 2022-06-17 3:59PM EDT | 2022-07-08 | 1.30 | 0.00 | 2.21 | 0.00 | - | 33 | 36 | 77.00% |
| LLY220715P00260000 | 2022-06-24 2:00PM EDT | 2022-07-15 | 0.30 | 0.03 | 0.84 | -0.15 | -33.33% | 158 | 840 | 51.76% |
| LLY220722P00260000 | 2022-06-21 3:47PM EDT | 2022-07-22 | 2.25 | 0.00 | 2.60 | 0.00 | - | 2 | 458 | 55.40% |
| LLY220819P00260000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 1.80 | 1.23 | 1.92 | -0.62 | -25.62% | 170 | 6,022 | 42.62% |
| LLY220916P00260000 | 2022-06-21 2:26PM EDT | 2022-09-16 | 3.00 | 2.42 | 4.55 | -4.00 | -57.14% | 1 | 163 | 44.46% |
| LLY221021P00260000 | 2022-06-24 3:52PM EDT | 2022-10-21 | 4.58 | 3.80 | 6.05 | -2.37 | -34.10% | 3 | 1,435 | 41.11% |
| LLY221118P00260000 | 2022-06-24 12:08PM EDT | 2022-11-18 | 6.66 | 5.90 | 7.85 | -1.56 | -18.98% | 2 | 84 | 40.72% |
| LLY230120P00260000 | 2022-06-24 2:47PM EDT | 2023-01-20 | 8.80 | 7.70 | 8.85 | -2.40 | -21.43% | 3 | 1,904 | 35.69% |
| LLY230317P00260000 | 2022-05-27 1:58PM EDT | 2023-03-17 | 14.22 | 10.20 | 13.55 | 0.00 | - | 20 | 44 | 38.11% |
| LLY230616P00260000 | 2022-06-24 11:57AM EDT | 2023-06-16 | 15.00 | 13.55 | 16.10 | -6.75 | -31.03% | 5 | 267 | 35.69% |
| LLY240119P00260000 | 2022-05-26 3:48PM EDT | 2024-01-19 | 24.45 | 18.90 | 22.55 | 0.00 | - | 2 | 169 | 33.50% |
© 2022 Yahoo. All rights reserved.
