Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,054.13 +36.36 (+0.90%) Dow
33,922.81 +205.72 (+0.61%) Nasdaq
11,523.29 +129.47 (+1.14%) BTC-USD
23,104.68 +399.31 (+1.76%) CMC Crypto 200
524.92 +6.13 (+1.18%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EST. Market open.
Strike:360.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00360000 | 2023-01-31 2:39PM EST | 2023-02-03 | 0.53 | 0.45 | 0.70 | -0.36 | -40.45% | 59 | 176 | 38.97% |
| LLY230210C00360000 | 2023-01-31 3:10PM EST | 2023-02-10 | 1.35 | 1.16 | 1.50 | -0.20 | -12.90% | 18 | 159 | 29.69% |
| LLY230217C00360000 | 2023-01-31 2:50PM EST | 2023-02-17 | 1.99 | 1.93 | 2.28 | -0.01 | -0.50% | 17 | 482 | 27.06% |
| LLY230224C00360000 | 2023-01-30 12:17PM EST | 2023-02-24 | 3.40 | 2.03 | 3.20 | 0.00 | - | 6 | 65 | 26.43% |
| LLY230303C00360000 | 2023-01-31 2:33PM EST | 2023-03-03 | 2.50 | 2.75 | 3.60 | -1.75 | -41.18% | 44 | 11 | 24.62% |
| LLY230310C00360000 | 2023-01-31 2:17PM EST | 2023-03-10 | 4.05 | 2.96 | 5.00 | -2.15 | -34.68% | 2 | 2 | 26.09% |
| LLY230317C00360000 | 2023-01-31 3:17PM EST | 2023-03-17 | 5.10 | 4.95 | 5.30 | -0.15 | -2.86% | 33 | 1,083 | 24.74% |
| LLY230421C00360000 | 2023-01-31 1:44PM EST | 2023-04-21 | 9.35 | 9.05 | 9.45 | -0.70 | -6.97% | 5 | 303 | 25.79% |
| LLY230616C00360000 | 2023-01-31 12:13PM EST | 2023-06-16 | 16.45 | 16.00 | 16.35 | +0.25 | +1.54% | 15 | 522 | 28.42% |
| LLY230721C00360000 | 2023-01-30 12:52PM EST | 2023-07-21 | 19.40 | 18.50 | 20.65 | 0.00 | - | 1 | 49 | 30.03% |
| LLY230915C00360000 | 2023-01-30 3:59PM EST | 2023-09-15 | 24.60 | 24.25 | 27.10 | 0.00 | - | 23 | 169 | 32.10% |
| LLY240119C00360000 | 2023-01-31 2:16PM EST | 2024-01-19 | 35.21 | 34.35 | 37.40 | +0.61 | +1.76% | 4 | 233 | 33.43% |
| LLY250117C00360000 | 2023-01-30 9:32AM EST | 2025-01-17 | 55.08 | 52.50 | 55.45 | 0.00 | - | 1 | 65 | 32.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00360000 | 2023-01-30 11:16AM EST | 2023-02-03 | 16.01 | 17.65 | 20.35 | 0.00 | - | 1 | 147 | 56.92% |
| LLY230210P00360000 | 2023-01-31 2:43PM EST | 2023-02-10 | 19.40 | 17.80 | 21.35 | -2.35 | -10.80% | 1 | 42 | 40.01% |
| LLY230217P00360000 | 2023-01-31 2:19PM EST | 2023-02-17 | 21.43 | 19.95 | 21.90 | +0.43 | +2.05% | 10 | 490 | 33.57% |
| LLY230224P00360000 | 2023-01-20 9:40AM EST | 2023-02-24 | 19.90 | 20.10 | 22.90 | 0.00 | - | 1 | 4 | 31.87% |
| LLY230317P00360000 | 2023-01-31 1:43PM EST | 2023-03-17 | 22.00 | 22.05 | 24.10 | +0.50 | +2.33% | 11 | 592 | 26.37% |
| LLY230421P00360000 | 2023-01-31 12:17PM EST | 2023-04-21 | 25.15 | 25.40 | 25.95 | +1.27 | +5.32% | 24 | 339 | 23.08% |
| LLY230616P00360000 | 2023-01-31 12:29PM EST | 2023-06-16 | 30.00 | 30.60 | 31.25 | +0.30 | +1.01% | 13 | 137 | 24.47% |
| LLY230721P00360000 | 2023-01-30 10:23AM EST | 2023-07-21 | 30.85 | 31.50 | 34.55 | 0.00 | - | 24 | 134 | 25.47% |
| LLY230915P00360000 | 2023-01-27 3:53PM EST | 2023-09-15 | 37.00 | 35.60 | 38.85 | 0.00 | - | 5 | 23 | 26.17% |
| LLY240119P00360000 | 2023-01-31 1:03PM EST | 2024-01-19 | 42.85 | 41.35 | 45.05 | +3.00 | +7.53% | 2 | 203 | 25.66% |
| LLY250117P00360000 | 2023-01-20 11:49AM EST | 2025-01-17 | 53.85 | 52.30 | 55.25 | 0.00 | - | 8 | 23 | 23.36% |
© 2023 Yahoo. All rights reserved.
