Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,883.46 -498.61 (-2.13%) CMC Crypto 200
525.78 -11.08 (-2.06%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Strike:390.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00390000 | 2023-01-31 3:51PM EST | 2023-02-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY230217C00390000 | 2023-02-03 12:52PM EST | 2023-02-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY230224C00390000 | 2023-01-27 12:25PM EST | 2023-02-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230310C00390000 | 2023-01-30 9:32AM EST | 2023-03-10 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY230317C00390000 | 2023-02-03 10:52AM EST | 2023-03-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY230421C00390000 | 2023-02-02 2:45PM EST | 2023-04-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY230616C00390000 | 2023-02-03 3:47PM EST | 2023-06-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY230721C00390000 | 2023-02-02 12:01PM EST | 2023-07-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY230915C00390000 | 2023-02-02 2:56PM EST | 2023-09-15 | 10.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY240119C00390000 | 2023-02-03 3:32PM EST | 2024-01-19 | 23.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250117C00390000 | 2023-02-02 10:53AM EST | 2025-01-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210P00390000 | 2023-02-02 9:31AM EST | 2023-02-10 | 58.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY230217P00390000 | 2023-02-02 1:52PM EST | 2023-02-17 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230317P00390000 | 2023-02-03 9:58AM EST | 2023-03-17 | 55.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY230421P00390000 | 2022-12-21 2:12PM EST | 2023-04-21 | 34.10 | 45.75 | 48.30 | 0.00 | - | 51 | 65 | 0.00% |
| LLY230616P00390000 | 2023-01-04 10:29AM EST | 2023-06-16 | 42.05 | 51.55 | 54.50 | 0.00 | - | 1 | 5 | 22.10% |
| LLY230721P00390000 | 2023-01-17 9:47AM EST | 2023-07-21 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY230915P00390000 | 2023-01-20 10:47AM EST | 2023-09-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LLY240119P00390000 | 2022-12-21 2:56PM EST | 2024-01-19 | 52.85 | 58.10 | 61.95 | 0.00 | - | 1 | 33 | 21.10% |
| LLY240621P00390000 | 2023-02-02 1:03PM EST | 2024-06-21 | 77.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00390000 | 2023-01-13 11:28AM EST | 2025-01-17 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
