Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,025.78 +41.31 (+0.18%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:340.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00340000 | 2023-01-27 3:59PM EST | 2023-02-03 | 7.75 | 7.75 | 7.85 | -4.65 | -37.50% | 15 | 58 | 35.82% |
| LLY230210C00340000 | 2023-01-27 2:08PM EST | 2023-02-10 | 9.89 | 8.55 | 10.30 | -4.71 | -32.26% | 10 | 21 | 34.57% |
| LLY230217C00340000 | 2023-01-27 3:54PM EST | 2023-02-17 | 9.99 | 9.85 | 10.25 | -4.61 | -31.58% | 43 | 337 | 28.08% |
| LLY230224C00340000 | 2023-01-27 10:13AM EST | 2023-02-24 | 14.00 | 9.45 | 12.20 | -0.15 | -1.06% | 1 | 18 | 29.51% |
| LLY230303C00340000 | 2023-01-26 11:02AM EST | 2023-03-03 | 14.20 | 10.30 | 13.45 | 0.00 | - | 2 | 11 | 29.37% |
| LLY230317C00340000 | 2023-01-27 3:46PM EST | 2023-03-17 | 14.45 | 13.65 | 14.10 | -3.45 | -19.27% | 27 | 165 | 26.13% |
| LLY230421C00340000 | 2023-01-27 3:28PM EST | 2023-04-21 | 19.30 | 18.50 | 18.85 | -2.45 | -11.26% | 8 | 29 | 27.25% |
| LLY230616C00340000 | 2023-01-27 3:50PM EST | 2023-06-16 | 27.07 | 25.75 | 27.65 | -2.43 | -8.24% | 51 | 335 | 31.60% |
| LLY230721C00340000 | 2023-01-26 1:51PM EST | 2023-07-21 | 33.60 | 28.75 | 31.85 | 0.00 | - | 1 | 15 | 32.74% |
| LLY230915C00340000 | 2023-01-27 2:08PM EST | 2023-09-15 | 36.14 | 34.15 | 37.40 | -0.69 | -1.87% | 3 | 17 | 33.66% |
| LLY240119C00340000 | 2023-01-26 10:41AM EST | 2024-01-19 | 49.95 | 45.00 | 47.50 | 0.00 | - | 5 | 176 | 34.67% |
| LLY250117C00340000 | 2023-01-27 3:00PM EST | 2025-01-17 | 65.50 | 62.50 | 65.50 | -2.85 | -4.17% | 2 | 67 | 34.01% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00340000 | 2023-01-27 3:58PM EST | 2023-02-03 | 5.65 | 5.25 | 5.60 | +1.65 | +41.25% | 138 | 281 | 35.02% |
| LLY230210P00340000 | 2023-01-27 3:54PM EST | 2023-02-10 | 6.63 | 5.05 | 8.40 | +2.13 | +47.33% | 13 | 150 | 35.33% |
| LLY230217P00340000 | 2023-01-27 3:39PM EST | 2023-02-17 | 7.78 | 7.85 | 8.25 | +1.48 | +23.49% | 21 | 1,265 | 28.39% |
| LLY230224P00340000 | 2023-01-27 3:54PM EST | 2023-02-24 | 8.55 | 7.75 | 9.70 | +1.05 | +14.00% | 5 | 13 | 28.45% |
| LLY230303P00340000 | 2023-01-27 12:17PM EST | 2023-03-03 | 8.65 | 8.40 | 10.00 | +0.65 | +8.12% | 2 | 16 | 26.16% |
| LLY230317P00340000 | 2023-01-27 3:55PM EST | 2023-03-17 | 11.20 | 10.80 | 11.25 | +2.35 | +26.55% | 41 | 816 | 24.63% |
| LLY230421P00340000 | 2023-01-27 3:35PM EST | 2023-04-21 | 14.01 | 14.25 | 14.55 | +1.70 | +13.81% | 11 | 249 | 23.88% |
| LLY230616P00340000 | 2023-01-27 2:37PM EST | 2023-06-16 | 19.55 | 20.20 | 20.75 | +2.85 | +17.07% | 20 | 749 | 25.89% |
| LLY230721P00340000 | 2023-01-26 1:27PM EST | 2023-07-21 | 20.80 | 21.70 | 24.20 | 0.00 | - | 6 | 28 | 26.83% |
| LLY230915P00340000 | 2023-01-26 2:42PM EST | 2023-09-15 | 24.70 | 25.55 | 27.35 | 0.00 | - | 61 | 61 | 26.29% |
| LLY240119P00340000 | 2023-01-26 10:28AM EST | 2024-01-19 | 30.05 | 31.45 | 34.05 | 0.00 | - | 6 | 682 | 26.16% |
| LLY250117P00340000 | 2023-01-27 3:20PM EST | 2025-01-17 | 43.80 | 42.25 | 45.60 | +2.55 | +6.18% | 1 | 25 | 24.53% |
© 2023 Yahoo. All rights reserved.
