Singapore markets closed
Straits Times Index
3,382.87 -1.42 (-0.04%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,867.95 -541.88 (-2.31%) CMC Crypto 200
525.48 -11.37 (-2.12%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:280.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217C00280000 | 2023-01-25 3:52PM EST | 2023-02-17 | 69.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230317C00280000 | 2022-12-28 2:34PM EST | 2023-03-17 | 89.48 | 88.60 | 91.50 | 0.00 | - | 1 | 10 | 137.57% |
| LLY230421C00280000 | 2023-02-02 11:26AM EST | 2023-04-21 | 46.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230616C00280000 | 2023-02-03 9:51AM EST | 2023-06-16 | 61.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230721C00280000 | 2023-02-03 10:26AM EST | 2023-07-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915C00280000 | 2023-02-02 12:37PM EST | 2023-09-15 | 57.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240119C00280000 | 2023-02-02 3:06PM EST | 2024-01-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY250117C00280000 | 2023-02-02 3:10PM EST | 2025-01-17 | 85.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00280000 | 2023-02-02 3:45PM EST | 2023-02-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LLY230217P00280000 | 2023-02-03 3:26PM EST | 2023-02-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| LLY230224P00280000 | 2023-02-02 10:35AM EST | 2023-02-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230303P00280000 | 2023-02-03 3:48PM EST | 2023-03-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230310P00280000 | 2023-01-26 3:53PM EST | 2023-03-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY230317P00280000 | 2023-02-03 3:24PM EST | 2023-03-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY230421P00280000 | 2023-02-03 11:30AM EST | 2023-04-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY230616P00280000 | 2023-02-03 2:26PM EST | 2023-06-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| LLY230721P00280000 | 2023-02-02 3:14PM EST | 2023-07-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY230915P00280000 | 2023-02-03 9:34AM EST | 2023-09-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240119P00280000 | 2023-02-03 11:58AM EST | 2024-01-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250117P00280000 | 2023-02-03 2:14PM EST | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
