Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,081.91 +1.80 (+0.04%) Dow
34,421.34 -168.43 (-0.49%) Nasdaq
11,502.21 +34.21 (+0.30%) BTC-USD
16,955.27 -91.32 (-0.54%) CMC Crypto 200
402.23 -3.92 (-0.96%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EST. Market open.
Strike:300.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202C00300000 | 2022-10-21 8:57AM EST | 2022-12-02 | 40.00 | 60.75 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221216C00300000 | 2022-11-28 2:43PM EST | 2022-12-16 | 68.00 | 70.80 | 73.15 | 0.00 | - | 9 | 135 | 67.16% |
| LLY221223C00300000 | 2022-11-16 10:37AM EST | 2022-12-23 | 58.90 | 70.50 | 74.30 | 0.00 | - | 10 | 9 | 65.34% |
| LLY230120C00300000 | 2022-12-01 1:17PM EST | 2023-01-20 | 74.55 | 72.65 | 75.95 | +3.12 | +4.37% | 211 | 1,549 | 50.83% |
| LLY230217C00300000 | 2022-11-15 2:05PM EST | 2023-02-17 | 58.40 | 75.55 | 77.80 | 0.00 | - | 2 | 374 | 46.11% |
| LLY230317C00300000 | 2022-11-30 12:29PM EST | 2023-03-17 | 71.13 | 76.80 | 79.60 | 0.00 | - | 1 | 276 | 43.58% |
| LLY230421C00300000 | 2022-11-15 10:09AM EST | 2023-04-21 | 66.00 | 80.80 | 83.25 | 0.00 | - | 1 | 74 | 44.14% |
| LLY230616C00300000 | 2022-11-23 2:56PM EST | 2023-06-16 | 79.29 | 85.75 | 88.15 | 0.00 | - | 2 | 132 | 43.91% |
| LLY230915C00300000 | 2022-10-28 11:13AM EST | 2023-09-15 | 85.00 | 86.85 | 90.00 | 0.00 | - | 1 | 0 | 38.29% |
| LLY240119C00300000 | 2022-12-01 2:45PM EST | 2024-01-19 | 101.22 | 99.00 | 102.90 | +4.02 | +4.14% | 2 | 424 | 42.69% |
| LLY250117C00300000 | 2022-11-30 2:50PM EST | 2025-01-17 | 115.50 | 116.50 | 120.65 | 0.00 | - | 1 | 30 | 41.43% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221202P00300000 | 2022-11-30 2:50PM EST | 2022-12-02 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 23 | 182.23% |
| LLY221209P00300000 | 2022-12-01 12:00PM EST | 2022-12-09 | 0.10 | 0.00 | 0.94 | +0.09 | +900.00% | 3 | 16 | 73.49% |
| LLY221216P00300000 | 2022-12-01 12:42PM EST | 2022-12-16 | 0.21 | 0.00 | 0.30 | -0.09 | -30.00% | 49 | 527 | 51.17% |
| LLY221223P00300000 | 2022-11-30 2:43PM EST | 2022-12-23 | 0.60 | 0.00 | 1.19 | 0.00 | - | 4 | 23 | 55.03% |
| LLY221230P00300000 | 2022-12-01 11:55AM EST | 2022-12-30 | 0.55 | 0.03 | 1.22 | -0.44 | -44.44% | 2 | 16 | 48.44% |
| LLY230120P00300000 | 2022-12-01 2:29PM EST | 2023-01-20 | 1.35 | 1.00 | 1.35 | +0.15 | +12.50% | 17 | 2,321 | 37.99% |
| LLY230217P00300000 | 2022-11-30 2:00PM EST | 2023-02-17 | 3.17 | 2.34 | 3.60 | 0.00 | - | 12 | 152 | 39.31% |
| LLY230317P00300000 | 2022-11-30 2:24PM EST | 2023-03-17 | 4.00 | 3.75 | 4.55 | 0.00 | - | 2 | 2,906 | 36.29% |
| LLY230421P00300000 | 2022-11-28 10:21AM EST | 2023-04-21 | 6.55 | 5.35 | 7.05 | 0.00 | - | 12 | 65 | 36.55% |
| LLY230616P00300000 | 2022-11-29 1:11PM EST | 2023-06-16 | 11.00 | 9.05 | 10.75 | 0.00 | - | 1 | 316 | 36.49% |
| LLY230915P00300000 | 2022-12-01 12:37PM EST | 2023-09-15 | 13.28 | 12.10 | 15.40 | -1.72 | -11.47% | 11 | 2,935 | 35.41% |
| LLY240119P00300000 | 2022-11-28 11:50AM EST | 2024-01-19 | 19.10 | 16.75 | 18.70 | 0.00 | - | 1 | 191 | 32.46% |
| LLY250117P00300000 | 2022-11-17 2:08PM EST | 2025-01-17 | 31.50 | 26.55 | 31.00 | 0.00 | - | 1 | 68 | 31.17% |
© 2022 Yahoo. All rights reserved.
