Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,324.71 +255.17 (+1.21%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:340.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220701C00340000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 1.21 | 1.11 | 1.50 | +1.11 | +1,110.00% | 59 | 25 | 36.52% |
| LLY220708C00340000 | 2022-06-24 1:12PM EDT | 2022-07-08 | 1.64 | 1.64 | 2.60 | +0.62 | +60.78% | 760 | 4 | 30.98% |
| LLY220715C00340000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 4.00 | 3.55 | 4.35 | +2.35 | +142.42% | 209 | 5,896 | 31.95% |
| LLY220722C00340000 | 2022-06-10 12:10PM EDT | 2022-07-22 | 2.08 | 4.40 | 5.90 | 0.00 | - | 1 | 3 | 32.45% |
| LLY220729C00340000 | 2022-06-24 3:57PM EDT | 2022-07-29 | 6.15 | 5.20 | 6.75 | +4.57 | +289.24% | 12 | 7 | 31.26% |
| LLY220819C00340000 | 2022-06-24 3:42PM EDT | 2022-08-19 | 10.14 | 9.55 | 11.00 | +3.54 | +53.64% | 59 | 297 | 33.48% |
| LLY220916C00340000 | 2022-06-24 1:44PM EDT | 2022-09-16 | 14.00 | 12.35 | 15.40 | +5.82 | +71.15% | 3 | 31 | 34.53% |
| LLY221021C00340000 | 2022-06-24 10:34AM EDT | 2022-10-21 | 17.84 | 16.85 | 19.45 | +5.04 | +39.38% | 10 | 199 | 34.51% |
| LLY221118C00340000 | 2022-06-24 11:28AM EDT | 2022-11-18 | 21.37 | 19.40 | 23.30 | +5.92 | +38.32% | 1 | 100 | 35.73% |
| LLY230120C00340000 | 2022-06-24 3:43PM EDT | 2023-01-20 | 25.50 | 23.50 | 26.85 | +4.85 | +23.49% | 108 | 1,465 | 33.48% |
| LLY230317C00340000 | 2022-06-22 3:10PM EDT | 2023-03-17 | 22.65 | 28.85 | 31.90 | 0.00 | - | 30 | 48 | 34.30% |
| LLY230616C00340000 | 2022-06-16 12:38PM EDT | 2023-06-16 | 21.60 | 35.65 | 39.20 | 0.00 | - | 20 | 25 | 35.28% |
| LLY240119C00340000 | 2022-06-10 1:27PM EDT | 2024-01-19 | 34.88 | 47.50 | 50.85 | 0.00 | - | 6 | 236 | 34.99% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715P00340000 | 2022-06-02 9:54AM EDT | 2022-07-15 | 39.00 | 17.65 | 18.80 | 0.00 | - | 8 | 8 | 32.23% |
| LLY220819P00340000 | 2022-06-24 2:56PM EDT | 2022-08-19 | 26.35 | 24.00 | 26.55 | -9.45 | -26.40% | 4 | 8 | 35.89% |
| LLY221118P00340000 | 2022-06-24 1:04PM EDT | 2022-11-18 | 35.20 | 32.90 | 36.30 | -27.61 | -43.96% | 3 | 25 | 34.06% |
| LLY230120P00340000 | 2021-11-10 8:01AM EDT | 2023-01-20 | 85.30 | 101.00 | 105.50 | 0.00 | - | 2 | 0 | 97.64% |
| LLY240119P00340000 | 2022-04-07 10:52AM EDT | 2024-01-19 | 62.20 | 68.55 | 72.75 | 0.00 | - | - | 18 | 39.69% |
© 2022 Yahoo. All rights reserved.
