Singapore markets close in 24 minutes
Straits Times Index
3,241.54 +5.46 (+0.17%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,466.97 -5.20 (-0.07%) BTC-USD
17,209.07 +379.50 (+2.25%) CMC Crypto 200
405.80 +11.12 (+2.82%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:270.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221216C00270000 | 2022-12-08 11:07AM EST | 2022-12-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230120C00270000 | 2022-12-06 10:22AM EST | 2023-01-20 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230217C00270000 | 2022-11-01 8:37AM EST | 2023-02-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY230317C00270000 | 2022-12-07 11:28AM EST | 2023-03-17 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230421C00270000 | 2022-08-22 11:23AM EST | 2023-04-21 | 70.20 | 46.90 | 50.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY230616C00270000 | 2022-11-07 1:35PM EST | 2023-06-16 | 103.75 | 110.40 | 113.20 | 0.00 | - | 1 | 74 | 49.59% |
| LLY230915C00270000 | 2022-11-11 9:40AM EST | 2023-09-15 | 106.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00270000 | 2022-12-07 11:28AM EST | 2024-01-19 | 123.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00270000 | 2022-11-15 1:26PM EST | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221209P00270000 | 2022-11-28 1:06PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY221216P00270000 | 2022-12-06 2:18PM EST | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LLY230120P00270000 | 2022-12-07 2:41PM EST | 2023-01-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LLY230217P00270000 | 2022-12-01 2:50PM EST | 2023-02-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY230317P00270000 | 2022-12-05 3:53PM EST | 2023-03-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230421P00270000 | 2022-12-05 9:30AM EST | 2023-04-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY230616P00270000 | 2022-11-30 2:59PM EST | 2023-06-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY230915P00270000 | 2022-11-28 9:45AM EST | 2023-09-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| LLY240119P00270000 | 2022-11-30 3:49PM EST | 2024-01-19 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00270000 | 2022-11-30 3:49PM EST | 2025-01-17 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
