Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,178.38 -260.46 (-1.11%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:370.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00370000 | 2023-02-02 10:10AM EST | 2023-02-10 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 112 | 40.43% |
| LLY230217C00370000 | 2023-02-03 3:49PM EST | 2023-02-17 | 0.28 | 0.20 | 0.40 | +0.06 | +27.27% | 29 | 891 | 28.22% |
| LLY230224C00370000 | 2023-02-03 3:59PM EST | 2023-02-24 | 0.70 | 0.06 | 1.48 | +0.50 | +250.00% | 10 | 195 | 31.29% |
| LLY230303C00370000 | 2023-01-30 9:43AM EST | 2023-03-03 | 2.28 | 0.28 | 2.64 | 0.00 | - | 1 | 15 | 32.37% |
| LLY230317C00370000 | 2023-02-03 3:49PM EST | 2023-03-17 | 1.85 | 1.25 | 2.17 | +0.90 | +94.74% | 49 | 1,010 | 24.59% |
| LLY230421C00370000 | 2023-02-03 3:46PM EST | 2023-04-21 | 4.70 | 4.55 | 5.10 | +1.52 | +47.80% | 49 | 723 | 24.87% |
| LLY230616C00370000 | 2023-02-03 3:58PM EST | 2023-06-16 | 11.00 | 10.70 | 11.60 | +2.90 | +35.80% | 35 | 384 | 28.21% |
| LLY230721C00370000 | 2023-02-02 12:01PM EST | 2023-07-21 | 8.70 | 13.35 | 15.85 | 0.00 | - | 6 | 164 | 30.06% |
| LLY230915C00370000 | 2023-02-02 3:13PM EST | 2023-09-15 | 19.40 | 17.80 | 21.05 | +4.20 | +27.63% | 1 | 73 | 31.13% |
| LLY240119C00370000 | 2023-02-03 3:13PM EST | 2024-01-19 | 31.55 | 28.70 | 31.70 | +7.55 | +31.46% | 9 | 386 | 33.05% |
| LLY250117C00370000 | 2023-02-02 12:06PM EST | 2025-01-17 | 38.10 | 46.20 | 50.45 | 0.00 | - | 8 | 60 | 33.05% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00370000 | 2023-01-23 9:30AM EST | 2023-02-10 | 25.40 | 29.45 | 32.45 | 0.00 | - | 2 | 6 | 57.69% |
| LLY230217P00370000 | 2023-02-02 2:41PM EST | 2023-02-17 | 46.18 | 30.25 | 33.20 | 0.00 | - | 4 | 202 | 44.40% |
| LLY230310P00370000 | 2023-02-02 3:20PM EST | 2023-03-10 | 42.60 | 30.25 | 34.20 | 0.00 | - | 15 | 8 | 31.20% |
| LLY230317P00370000 | 2023-02-02 3:51PM EST | 2023-03-17 | 41.00 | 31.20 | 33.40 | 0.00 | - | 5 | 84 | 25.72% |
| LLY230421P00370000 | 2023-02-01 1:35PM EST | 2023-04-21 | 34.20 | 33.25 | 35.55 | +1.70 | +5.23% | 1 | 1,258 | 23.90% |
| LLY230616P00370000 | 2023-02-02 3:35PM EST | 2023-06-16 | 44.95 | 37.90 | 39.40 | 0.00 | - | 1 | 25 | 23.92% |
| LLY230721P00370000 | 2023-02-01 12:43PM EST | 2023-07-21 | 41.15 | 38.40 | 42.05 | 0.00 | - | 2 | 26 | 24.53% |
| LLY230915P00370000 | 2023-02-01 10:07AM EST | 2023-09-15 | 43.00 | 42.25 | 45.40 | 0.00 | - | 4 | 3 | 24.66% |
| LLY240119P00370000 | 2023-02-02 1:58PM EST | 2024-01-19 | 60.00 | 48.20 | 51.75 | 0.00 | - | 4 | 13 | 24.74% |
| LLY250117P00370000 | 2023-02-02 10:50AM EST | 2025-01-17 | 69.21 | 58.15 | 61.45 | 0.00 | - | 3 | 64 | 22.53% |
© 2023 Yahoo. All rights reserved.
