Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,380.47 +219.43 (+1.15%) CMC Crypto 200
417.46 -2.68 (-0.64%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:300.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220701C00300000 | 2022-07-01 11:44AM EDT | 2022-07-01 | 21.75 | 19.75 | 21.50 | -0.61 | -2.73% | 2 | 176 | 96.97% |
| LLY220708C00300000 | 2022-06-28 11:06AM EDT | 2022-07-08 | 25.05 | 19.90 | 22.85 | 0.00 | - | 2 | 7 | 54.24% |
| LLY220715C00300000 | 2022-07-01 11:22AM EDT | 2022-07-15 | 23.20 | 21.30 | 24.00 | -2.80 | -10.77% | 26 | 1,945 | 45.66% |
| LLY220722C00300000 | 2022-06-28 1:48PM EDT | 2022-07-22 | 22.45 | 23.05 | 25.40 | 0.00 | - | 1 | 163 | 43.39% |
| LLY220729C00300000 | 2022-06-24 10:16AM EDT | 2022-07-29 | 29.00 | 24.05 | 26.50 | 0.00 | - | 2 | 7 | 41.52% |
| LLY220805C00300000 | 2022-06-29 1:57PM EDT | 2022-08-05 | 29.87 | 25.50 | 28.10 | 0.00 | - | 2 | 3 | 41.98% |
| LLY220819C00300000 | 2022-06-30 2:41PM EDT | 2022-08-19 | 30.37 | 27.65 | 30.40 | -3.60 | -10.60% | 2 | 242 | 41.21% |
| LLY220916C00300000 | 2022-06-30 3:07PM EDT | 2022-09-16 | 32.33 | 31.60 | 33.90 | -3.10 | -8.75% | 1 | 234 | 39.61% |
| LLY221021C00300000 | 2022-07-01 12:32PM EDT | 2022-10-21 | 36.41 | 35.55 | 37.95 | -2.19 | -5.67% | 5 | 353 | 39.14% |
| LLY221118C00300000 | 2022-06-29 10:11AM EDT | 2022-11-18 | 41.32 | 37.55 | 40.70 | 0.00 | - | 1 | 62 | 38.78% |
| LLY221216C00300000 | 2022-06-27 10:53AM EDT | 2022-12-16 | 49.12 | 40.10 | 43.35 | 0.00 | - | 1 | 2 | 38.70% |
| LLY230120C00300000 | 2022-07-01 11:00AM EDT | 2023-01-20 | 45.04 | 43.30 | 45.40 | -0.16 | -0.35% | 5 | 1,512 | 37.53% |
| LLY230217C00300000 | 2022-05-16 9:33AM EDT | 2023-02-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY230317C00300000 | 2022-06-17 3:57PM EDT | 2023-03-17 | 31.51 | 47.00 | 49.90 | 0.00 | - | 1 | 21 | 37.70% |
| LLY230616C00300000 | 2022-06-23 3:31PM EDT | 2023-06-16 | 49.92 | 53.65 | 57.00 | 0.00 | - | 7 | 66 | 38.50% |
| LLY240119C00300000 | 2022-06-30 3:59PM EDT | 2024-01-19 | 68.70 | 64.00 | 67.00 | 0.00 | - | 3 | 410 | 36.97% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220701P00300000 | 2022-07-01 11:43AM EDT | 2022-07-01 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 8 | 98 | 56.64% |
| LLY220708P00300000 | 2022-07-01 12:28PM EDT | 2022-07-08 | 0.75 | 0.30 | 1.23 | -0.25 | -25.00% | 2 | 51 | 39.26% |
| LLY220715P00300000 | 2022-06-30 3:54PM EDT | 2022-07-15 | 2.38 | 1.68 | 2.13 | +0.38 | +19.00% | 5 | 1,257 | 34.61% |
| LLY220722P00300000 | 2022-07-01 12:16PM EDT | 2022-07-22 | 3.45 | 2.85 | 4.90 | +0.39 | +12.75% | 7 | 40 | 40.80% |
| LLY220729P00300000 | 2022-07-01 11:45AM EDT | 2022-07-29 | 4.66 | 3.90 | 5.35 | +0.62 | +15.35% | 15 | 33 | 37.11% |
| LLY220805P00300000 | 2022-06-29 11:04AM EDT | 2022-08-05 | 5.97 | 5.80 | 7.85 | 0.00 | - | 7 | 10 | 40.83% |
| LLY220819P00300000 | 2022-07-01 12:06PM EDT | 2022-08-19 | 9.10 | 8.30 | 9.60 | +1.30 | +16.67% | 14 | 1,435 | 38.93% |
| LLY220916P00300000 | 2022-06-30 10:37AM EDT | 2022-09-16 | 11.20 | 11.35 | 13.30 | 0.00 | - | 21 | 243 | 38.21% |
| LLY221021P00300000 | 2022-06-30 10:50AM EDT | 2022-10-21 | 14.10 | 14.40 | 16.60 | -0.05 | -0.35% | 10 | 108 | 36.85% |
| LLY221118P00300000 | 2022-06-27 12:51PM EDT | 2022-11-18 | 16.00 | 16.80 | 18.90 | 0.00 | - | 5 | 83 | 36.14% |
| LLY230120P00300000 | 2022-06-24 10:56AM EDT | 2023-01-20 | 20.00 | 20.85 | 23.05 | 0.00 | - | 1 | 109 | 34.74% |
| LLY230317P00300000 | 2022-06-22 3:02PM EDT | 2023-03-17 | 30.00 | 24.30 | 26.00 | 0.00 | - | 10 | 10 | 33.71% |
| LLY230616P00300000 | 2022-06-28 2:55PM EDT | 2023-06-16 | 29.86 | 28.15 | 32.20 | 0.00 | - | 1 | 137 | 34.30% |
| LLY240119P00300000 | 2022-06-29 2:55PM EDT | 2024-01-19 | 36.25 | 36.30 | 40.10 | 0.00 | - | 3 | 13 | 32.27% |
© 2022 Yahoo. All rights reserved.
