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
7,846.23 +26.07 (+0.33%) BTC-USD
23,396.16 -366.28 (-1.54%) CMC Crypto 200
534.40 -10.91 (-2.00%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:380.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203C00380000 | 2023-02-02 1:53PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 183 | 50.00% |
| LLY230210C00380000 | 2023-02-02 12:24PM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 866 | 25.00% |
| LLY230217C00380000 | 2023-02-02 3:46PM EST | 2023-02-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 2,761 | 12.50% |
| LLY230224C00380000 | 2023-02-02 10:43AM EST | 2023-02-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LLY230303C00380000 | 2023-01-30 11:23AM EST | 2023-03-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| LLY230310C00380000 | 2023-01-30 10:57AM EST | 2023-03-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 12.50% |
| LLY230317C00380000 | 2023-02-02 1:30PM EST | 2023-03-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 852 | 6.25% |
| LLY230421C00380000 | 2023-02-02 3:58PM EST | 2023-04-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 98 | 373 | 6.25% |
| LLY230616C00380000 | 2023-02-02 3:37PM EST | 2023-06-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 52 | 262 | 6.25% |
| LLY230721C00380000 | 2023-02-02 3:50PM EST | 2023-07-21 | 8.74 | 0.00 | 0.00 | 0.00 | - | 21 | 44 | 3.13% |
| LLY230915C00380000 | 2023-02-02 3:41PM EST | 2023-09-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 65 | 111 | 3.13% |
| LLY240119C00380000 | 2023-02-02 2:51PM EST | 2024-01-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 3.13% |
| LLY250117C00380000 | 2023-02-02 10:36AM EST | 2025-01-17 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230203P00380000 | 2023-02-02 9:31AM EST | 2023-02-03 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230217P00380000 | 2023-02-02 3:54PM EST | 2023-02-17 | 50.89 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 0.00% |
| LLY230317P00380000 | 2023-02-02 9:50AM EST | 2023-03-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| LLY230421P00380000 | 2023-01-09 1:23PM EST | 2023-04-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| LLY230616P00380000 | 2023-02-02 3:54PM EST | 2023-06-16 | 53.16 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| LLY230721P00380000 | 2023-01-20 2:16PM EST | 2023-07-21 | 46.61 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LLY230915P00380000 | 2022-12-20 3:53PM EST | 2023-09-15 | 44.80 | 43.95 | 46.95 | 0.00 | - | - | 37 | 0.00% |
| LLY240119P00380000 | 2023-01-06 2:42PM EST | 2024-01-19 | 47.30 | 0.00 | 0.00 | 0.00 | - | 60 | 65 | 0.00% |
| LLY250117P00380000 | 2023-01-26 11:20AM EST | 2025-01-17 | 61.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
