Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,795.43 +12.15 (+0.32%) Dow
30,312.57 +38.70 (+0.13%) Nasdaq
11,224.50 +75.87 (+0.68%) BTC-USD
20,227.22 +319.06 (+1.60%) CMC Crypto 200
460.12 -3.01 (-0.65%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:380.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00380000 | 2022-10-03 10:32AM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| LLY221014C00380000 | 2022-10-05 12:16PM EDT | 2022-10-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LLY221021C00380000 | 2022-09-29 11:47AM EDT | 2022-10-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| LLY221028C00380000 | 2022-10-04 2:15PM EDT | 2022-10-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 12.50% |
| LLY221104C00380000 | 2022-10-04 11:08AM EDT | 2022-11-04 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY221111C00380000 | 2022-09-29 10:23AM EDT | 2022-11-11 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| LLY221118C00380000 | 2022-10-05 1:10PM EDT | 2022-11-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,679 | 6.25% |
| LLY221216C00380000 | 2022-09-29 9:46AM EDT | 2022-12-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 6.25% |
| LLY230120C00380000 | 2022-10-04 3:20PM EDT | 2023-01-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 6.25% |
| LLY230217C00380000 | 2022-10-05 9:33AM EDT | 2023-02-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| LLY230317C00380000 | 2022-10-04 2:03PM EDT | 2023-03-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| LLY230421C00380000 | 2022-10-04 2:03PM EDT | 2023-04-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| LLY230616C00380000 | 2022-10-04 3:00PM EDT | 2023-06-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 72 | 74 | 3.13% |
| LLY230915C00380000 | 2022-10-04 3:00PM EDT | 2023-09-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 3.13% |
| LLY240119C00380000 | 2022-09-28 3:29PM EDT | 2024-01-19 | 37.60 | 0.00 | 0.00 | 0.00 | - | 49 | 72 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00380000 | 2022-06-28 9:47AM EDT | 2022-10-21 | 60.10 | 52.15 | 55.15 | 0.00 | - | 1 | 1 | 84.89% |
| LLY221118P00380000 | 2022-09-23 3:04PM EDT | 2022-11-18 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY221216P00380000 | 2022-09-23 10:53AM EDT | 2022-12-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 91 | 121 | 0.00% |
| LLY230120P00380000 | 2021-11-10 8:01AM EDT | 2023-01-20 | 123.35 | 137.55 | 141.10 | 0.00 | - | - | - | 154.23% |
| LLY230317P00380000 | 2022-07-19 1:25PM EDT | 2023-03-17 | 65.85 | 69.10 | 71.20 | 0.00 | - | - | 6 | 47.91% |
| LLY230421P00380000 | 2022-09-22 3:25PM EDT | 2023-04-21 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240119P00380000 | 2022-08-31 11:38AM EDT | 2024-01-19 | 87.60 | 73.50 | 76.00 | 0.00 | - | - | 0 | 31.42% |
© 2022 Yahoo. All rights reserved.
