Singapore markets closed
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,423.59 +309.96 (+1.54%) CMC Crypto 200
445.39 +9.87 (+2.27%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:280.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220708C00280000 | 2022-06-23 9:47AM EDT | 2022-07-08 | 30.25 | 0.00 | 0.00 | 0.00 | - | 76 | 51 | 0.00% |
| LLY220715C00280000 | 2022-07-06 3:51PM EDT | 2022-07-15 | 51.38 | 0.00 | 0.00 | 0.00 | - | 28 | 536 | 0.00% |
| LLY220722C00280000 | 2022-06-24 9:33AM EDT | 2022-07-22 | 41.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY220729C00280000 | 2022-06-27 1:35PM EDT | 2022-07-29 | 49.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY220819C00280000 | 2022-06-30 12:09PM EDT | 2022-08-19 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| LLY220916C00280000 | 2022-06-23 10:16AM EDT | 2022-09-16 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LLY221021C00280000 | 2022-06-30 9:53AM EDT | 2022-10-21 | 53.52 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| LLY221118C00280000 | 2022-06-22 12:48PM EDT | 2022-11-18 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| LLY230120C00280000 | 2022-07-05 12:28PM EDT | 2023-01-20 | 58.65 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 0.00% |
| LLY230317C00280000 | 2022-06-02 10:45AM EDT | 2023-03-17 | 48.00 | 63.15 | 66.15 | 0.00 | - | 1 | 9 | 35.25% |
| LLY230616C00280000 | 2022-06-24 9:33AM EDT | 2023-06-16 | 65.95 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LLY240119C00280000 | 2022-06-28 3:27PM EDT | 2024-01-19 | 75.15 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220708P00280000 | 2022-06-24 3:45PM EDT | 2022-07-08 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| LLY220715P00280000 | 2022-07-06 12:12PM EDT | 2022-07-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 770 | 25.00% |
| LLY220722P00280000 | 2022-07-01 1:58PM EDT | 2022-07-22 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| LLY220729P00280000 | 2022-07-05 11:39AM EDT | 2022-07-29 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| LLY220805P00280000 | 2022-06-29 11:50AM EDT | 2022-08-05 | 2.35 | 0.00 | 0.00 | 0.00 | - | 19 | 13 | 12.50% |
| LLY220812P00280000 | 2022-07-01 11:24AM EDT | 2022-08-12 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY220819P00280000 | 2022-07-06 3:51PM EDT | 2022-08-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 45 | 334 | 12.50% |
| LLY220916P00280000 | 2022-07-06 3:13PM EDT | 2022-09-16 | 4.53 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 6.25% |
| LLY221021P00280000 | 2022-07-06 3:07PM EDT | 2022-10-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 271 | 6.25% |
| LLY221118P00280000 | 2022-06-30 12:12PM EDT | 2022-11-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| LLY221216P00280000 | 2022-06-24 3:11PM EDT | 2022-12-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LLY230120P00280000 | 2022-07-05 2:39PM EDT | 2023-01-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,847 | 6.25% |
| LLY230317P00280000 | 2022-07-06 10:54AM EDT | 2023-03-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LLY230616P00280000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| LLY240119P00280000 | 2022-06-28 11:09AM EDT | 2024-01-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 3.13% |
© 2022 Yahoo. All rights reserved.
