Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,125.08 -40.42 (-1.28%) Nikkei
25,984.51 -587.36 (-2.21%) Hang Seng
17,402.65 -457.66 (-2.56%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,666.53 -1,309.07 (-6.55%) CMC Crypto 200
427.61 -31.53 (-6.87%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:340.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00340000 | 2022-09-27 3:16PM EDT | 2022-09-30 | 0.34 | 0.01 | 0.82 | +0.01 | +3.03% | 1 | 280 | 61.08% |
| LLY221007C00340000 | 2022-09-27 3:59PM EDT | 2022-10-07 | 1.00 | 0.88 | 1.21 | -0.50 | -33.33% | 6 | 26 | 43.36% |
| LLY221014C00340000 | 2022-09-27 9:53AM EDT | 2022-10-14 | 1.97 | 1.21 | 2.10 | -0.04 | -1.99% | 9 | 432 | 39.32% |
| LLY221021C00340000 | 2022-09-27 2:58PM EDT | 2022-10-21 | 3.15 | 1.60 | 3.25 | +0.61 | +24.02% | 4 | 2,110 | 38.62% |
| LLY221028C00340000 | 2022-09-27 11:22AM EDT | 2022-10-28 | 3.71 | 1.76 | 4.70 | +0.61 | +19.68% | 3 | 14 | 39.41% |
| LLY221104C00340000 | 2022-09-27 1:11PM EDT | 2022-11-04 | 4.83 | 3.00 | 6.50 | -0.64 | -11.70% | 2 | 1 | 41.17% |
| LLY221118C00340000 | 2022-09-27 2:41PM EDT | 2022-11-18 | 7.00 | 4.85 | 8.05 | +1.25 | +21.74% | 30 | 889 | 39.08% |
| LLY221216C00340000 | 2022-09-27 3:32PM EDT | 2022-12-16 | 7.50 | 7.75 | 10.55 | -0.20 | -2.60% | 4 | 131 | 36.33% |
| LLY230120C00340000 | 2022-09-27 1:43PM EDT | 2023-01-20 | 11.85 | 10.90 | 12.85 | 0.00 | - | 14 | 1,837 | 33.88% |
| LLY230217C00340000 | 2022-09-23 11:44AM EDT | 2023-02-17 | 16.50 | 13.60 | 17.50 | 0.00 | - | 1 | 38 | 36.69% |
| LLY230317C00340000 | 2022-09-23 1:22PM EDT | 2023-03-17 | 18.99 | 16.00 | 20.00 | 0.00 | - | 5 | 73 | 36.59% |
| LLY230421C00340000 | 2022-09-23 10:43AM EDT | 2023-04-21 | 23.56 | 19.50 | 22.85 | 0.00 | - | 1 | 1 | 36.45% |
| LLY230616C00340000 | 2022-09-27 2:41PM EDT | 2023-06-16 | 26.90 | 24.55 | 27.70 | +2.90 | +12.08% | 3 | 113 | 36.99% |
| LLY230915C00340000 | 2022-09-22 3:17PM EDT | 2023-09-15 | 31.37 | 31.50 | 35.45 | 0.00 | - | - | 2 | 38.24% |
| LLY240119C00340000 | 2022-09-22 1:26PM EDT | 2024-01-19 | 39.22 | 39.90 | 43.85 | 0.00 | - | 2 | 280 | 38.74% |
| LLY250117C00340000 | 2022-09-26 2:21PM EDT | 2025-01-17 | 58.50 | 58.00 | 62.45 | 0.00 | - | 8 | 9 | 39.10% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930P00340000 | 2022-09-16 1:53PM EDT | 2022-09-30 | 32.06 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 58.98% |
| LLY221021P00340000 | 2022-09-23 10:47AM EDT | 2022-10-21 | 29.90 | 29.15 | 32.70 | 0.00 | - | 6 | 121 | 41.04% |
| LLY221118P00340000 | 2022-09-27 12:00PM EDT | 2022-11-18 | 35.90 | 33.00 | 36.60 | +0.61 | +1.73% | 2 | 954 | 38.23% |
| LLY221216P00340000 | 2022-07-25 2:54PM EDT | 2022-12-16 | 31.40 | 31.20 | 33.95 | 0.00 | - | 1 | 11 | 25.32% |
| LLY230120P00340000 | 2022-09-15 3:29PM EDT | 2023-01-20 | 39.85 | 36.85 | 39.65 | 0.00 | - | 4 | 8 | 30.63% |
| LLY230317P00340000 | 2022-09-08 1:32PM EDT | 2023-03-17 | 42.35 | 41.00 | 44.95 | 0.00 | - | 8 | 38 | 31.79% |
| LLY230616P00340000 | 2022-08-05 10:18AM EDT | 2023-06-16 | 54.50 | 53.00 | 56.60 | 0.00 | - | 36 | 24 | 37.02% |
| LLY240119P00340000 | 2022-08-18 3:43PM EDT | 2024-01-19 | 56.05 | 55.50 | 58.90 | 0.00 | - | 4 | 95 | 29.01% |
© 2022 Yahoo. All rights reserved.
