Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,259.30 -74.39 (-0.38%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:360.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021C00360000 | 2022-09-30 3:13PM EDT | 2022-10-21 | 1.41 | 0.97 | 1.74 | -0.81 | -36.49% | 71 | 662 | 38.40% |
| LLY221118C00360000 | 2022-09-30 3:44PM EDT | 2022-11-18 | 4.60 | 4.40 | 4.95 | -1.49 | -24.47% | 27 | 555 | 35.46% |
| LLY221216C00360000 | 2022-09-30 10:25AM EDT | 2022-12-16 | 7.40 | 6.85 | 8.05 | -4.00 | -35.09% | 3 | 114 | 34.81% |
| LLY230120C00360000 | 2022-09-30 11:31AM EDT | 2023-01-20 | 11.15 | 9.75 | 12.15 | -3.15 | -22.03% | 5 | 1,141 | 35.40% |
| LLY230217C00360000 | 2022-09-29 2:10PM EDT | 2023-02-17 | 16.32 | 12.95 | 15.70 | 0.00 | - | 1 | 35 | 36.48% |
| LLY230317C00360000 | 2022-09-23 2:43PM EDT | 2023-03-17 | 16.43 | 15.00 | 17.85 | +3.88 | +30.92% | 1 | 36 | 35.89% |
| LLY230421C00360000 | 2022-09-28 10:42AM EDT | 2023-04-21 | 26.71 | 17.85 | 21.20 | 0.00 | - | 1 | 2 | 36.28% |
| LLY230616C00360000 | 2022-09-29 2:58PM EDT | 2023-06-16 | 27.49 | 22.70 | 26.45 | 0.00 | - | 1 | 23 | 37.06% |
| LLY230915C00360000 | 2022-09-28 1:41PM EDT | 2023-09-15 | 36.00 | 29.50 | 33.35 | 0.00 | - | 1 | 3 | 37.40% |
| LLY240119C00360000 | 2022-09-30 12:25PM EDT | 2024-01-19 | 40.65 | 39.00 | 41.90 | -1.75 | -4.13% | 22 | 213 | 37.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221014P00360000 | 2022-09-09 11:46AM EDT | 2022-10-14 | 42.53 | 34.85 | 38.00 | 0.00 | - | 1 | 1 | 44.39% |
| LLY221021P00360000 | 2022-09-28 11:53AM EDT | 2022-10-21 | 24.85 | 35.35 | 38.25 | 0.00 | - | 4 | 4 | 37.50% |
| LLY221118P00360000 | 2022-09-29 9:57AM EDT | 2022-11-18 | 32.90 | 38.00 | 41.40 | 0.00 | - | 28 | 29 | 34.89% |
| LLY221216P00360000 | 2022-08-29 10:54AM EDT | 2022-12-16 | 54.90 | 32.30 | 34.90 | 0.00 | - | 1 | 49 | 0.00% |
| LLY230120P00360000 | 2022-09-30 11:17AM EDT | 2023-01-20 | 43.49 | 43.00 | 45.60 | +7.68 | +21.45% | 10 | 13 | 30.31% |
| LLY240119P00360000 | 2022-08-23 10:39AM EDT | 2024-01-19 | 67.50 | 68.55 | 71.90 | 0.00 | - | 2 | 5 | 33.38% |
© 2022 Yahoo. All rights reserved.
