Singapore markets closed
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,528.27 -288.71 (-1.46%) CMC Crypto 200
424.78 +4.64 (+1.10%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:270.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715C00270000 | 2022-06-30 9:52AM EDT | 2022-07-15 | 54.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,180 | 0.00% |
| LLY220722C00270000 | 2022-06-15 3:39PM EDT | 2022-07-22 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY220819C00270000 | 2022-07-01 10:44AM EDT | 2022-08-19 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| LLY220916C00270000 | 2022-06-23 10:16AM EDT | 2022-09-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY221021C00270000 | 2022-06-24 2:05PM EDT | 2022-10-21 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 0.00% |
| LLY221118C00270000 | 2022-06-24 3:45PM EDT | 2022-11-18 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY221216C00270000 | 2022-06-27 3:33PM EDT | 2022-12-16 | 68.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY230120C00270000 | 2022-07-01 9:53AM EDT | 2023-01-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 74 | 1,172 | 0.00% |
| LLY230217C00270000 | 2022-06-27 9:37AM EDT | 2023-02-17 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY230317C00270000 | 2022-06-29 2:50PM EDT | 2023-03-17 | 69.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY230616C00270000 | 2022-06-07 2:06PM EDT | 2023-06-16 | 64.73 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| LLY240119C00270000 | 2022-06-13 12:51PM EDT | 2024-01-19 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220708P00270000 | 2022-06-27 3:25PM EDT | 2022-07-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 50.00% |
| LLY220715P00270000 | 2022-07-01 3:43PM EDT | 2022-07-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,597 | 25.00% |
| LLY220722P00270000 | 2022-06-30 10:30AM EDT | 2022-07-22 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LLY220729P00270000 | 2022-06-29 11:45AM EDT | 2022-07-29 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| LLY220812P00270000 | 2022-07-01 10:36AM EDT | 2022-08-12 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY220819P00270000 | 2022-07-01 1:33PM EDT | 2022-08-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 115 | 1,281 | 12.50% |
| LLY220916P00270000 | 2022-07-01 10:28AM EDT | 2022-09-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| LLY221021P00270000 | 2022-06-30 2:52PM EDT | 2022-10-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 6.25% |
| LLY221118P00270000 | 2022-06-27 2:17PM EDT | 2022-11-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| LLY230120P00270000 | 2022-07-01 3:17PM EDT | 2023-01-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 780 | 6.25% |
| LLY230217P00270000 | 2022-05-09 3:16PM EDT | 2023-02-17 | 24.58 | 15.30 | 18.20 | 0.00 | - | 2 | 2 | 42.67% |
| LLY230317P00270000 | 2022-07-01 11:47AM EDT | 2023-03-17 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 6.25% |
| LLY230616P00270000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 3.13% |
| LLY240119P00270000 | 2022-06-30 11:42AM EDT | 2024-01-19 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 3.13% |
© 2022 Yahoo. All rights reserved.
