Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,939.61 -273.99 (-1.43%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:370.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220930C00370000 | 2022-09-23 2:08PM EDT | 2022-09-30 | 0.20 | 0.01 | 1.15 | +0.07 | +53.85% | 1 | 37 | 72.02% |
| LLY221007C00370000 | 2022-09-22 1:16PM EDT | 2022-10-07 | 0.25 | 0.00 | 1.71 | 0.00 | - | 35 | 36 | 55.05% |
| LLY221021C00370000 | 2022-09-22 3:33PM EDT | 2022-10-21 | 0.62 | 0.08 | 1.76 | 0.00 | - | 2 | 656 | 46.00% |
| LLY221118C00370000 | 2022-09-22 3:39PM EDT | 2022-11-18 | 1.90 | 1.50 | 3.10 | 0.00 | - | 9 | 362 | 38.04% |
| LLY221216C00370000 | 2022-09-22 3:30PM EDT | 2022-12-16 | 3.40 | 2.29 | 4.65 | 0.00 | - | 2 | 61 | 35.36% |
| LLY230120C00370000 | 2022-09-23 3:45PM EDT | 2023-01-20 | 5.80 | 3.60 | 6.35 | +0.55 | +10.48% | 6 | 409 | 33.21% |
| LLY230217C00370000 | 2022-09-15 9:32AM EDT | 2023-02-17 | 8.00 | 6.40 | 10.40 | 0.00 | - | 1 | 70 | 36.51% |
| LLY230317C00370000 | 2022-09-22 1:25PM EDT | 2023-03-17 | 9.03 | 8.15 | 12.30 | 0.00 | - | 11 | 129 | 36.10% |
| LLY230421C00370000 | 2022-09-21 3:39PM EDT | 2023-04-21 | 8.00 | 11.55 | 15.00 | 0.00 | - | 1 | 11 | 36.24% |
| LLY230616C00370000 | 2022-09-22 1:42PM EDT | 2023-06-16 | 15.19 | 15.95 | 19.00 | 0.00 | - | 1 | 58 | 36.36% |
| LLY230915C00370000 | 2022-09-08 11:42AM EDT | 2023-09-15 | 22.45 | 21.60 | 25.00 | 0.00 | - | - | 25 | 36.57% |
| LLY240119C00370000 | 2022-09-23 9:34AM EDT | 2024-01-19 | 27.20 | 29.20 | 32.50 | +2.18 | +8.71% | 8 | 189 | 36.84% |
| LLY250117C00370000 | 2022-09-12 3:35PM EDT | 2025-01-17 | 47.55 | 46.00 | 51.00 | 0.00 | - | - | 1 | 37.65% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230120P00370000 | 2022-06-27 10:35AM EDT | 2023-01-20 | 53.75 | 52.10 | 56.00 | 0.00 | - | 1 | 136 | 0.00% |
| LLY230317P00370000 | 2022-08-04 12:06PM EDT | 2023-03-17 | 71.80 | 72.10 | 75.40 | 0.00 | - | - | 2 | 42.14% |
| LLY230616P00370000 | 2022-08-04 12:06PM EDT | 2023-06-16 | 75.60 | 75.00 | 78.55 | 0.00 | - | - | 1 | 37.42% |
| LLY240119P00370000 | 2022-08-04 10:11AM EDT | 2024-01-19 | 82.95 | 81.15 | 84.75 | 0.00 | - | 2 | 2 | 32.35% |
© 2022 Yahoo. All rights reserved.
