Singapore markets closed
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,884.40 +39.32 (+1.02%) Dow
31,288.78 +251.10 (+0.81%) Nasdaq
11,512.40 +150.54 (+1.33%) BTC-USD
20,478.76 +348.16 (+1.73%) CMC Crypto 200
446.65 +2.33 (+0.53%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:390.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220715C00390000 | 2022-06-22 2:58PM EDT | 2022-07-15 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 48.44% |
| LLY220729C00390000 | 2022-06-28 2:51PM EDT | 2022-07-29 | 0.50 | 0.00 | 2.38 | 0.00 | - | 7 | 7 | 54.81% |
| LLY220805C00390000 | 2022-06-28 3:28PM EDT | 2022-08-05 | 0.55 | 0.00 | 2.83 | 0.00 | - | 4 | 2 | 50.38% |
| LLY220819C00390000 | 2022-06-27 11:31AM EDT | 2022-08-19 | 1.84 | 0.00 | 3.25 | 0.00 | - | 1 | 2 | 43.31% |
| LLY220916C00390000 | 2022-06-30 10:10AM EDT | 2022-09-16 | 2.63 | 0.61 | 4.95 | 0.00 | - | 2 | 3 | 38.72% |
| LLY221021C00390000 | 2022-07-06 3:58PM EDT | 2022-10-21 | 5.54 | 3.00 | 7.20 | 0.00 | - | 2 | 16 | 36.35% |
| LLY221118C00390000 | 2022-06-28 1:53PM EDT | 2022-11-18 | 5.25 | 5.50 | 9.30 | 0.00 | - | 1 | 32 | 35.84% |
| LLY221216C00390000 | 2022-06-27 11:24AM EDT | 2022-12-16 | 9.55 | 6.70 | 10.95 | 0.00 | - | - | 23 | 34.97% |
| LLY230120C00390000 | 2022-07-05 11:33AM EDT | 2023-01-20 | 9.70 | 9.15 | 13.60 | 0.00 | - | 1 | 45 | 35.00% |
| LLY230217C00390000 | 2022-07-05 11:14AM EDT | 2023-02-17 | 11.00 | 10.70 | 15.00 | 0.00 | - | 3 | 28 | 34.33% |
| LLY230317C00390000 | 2022-04-22 12:26PM EDT | 2023-03-17 | 5.80 | 6.95 | 10.40 | 0.00 | - | 1 | 1 | 27.39% |
| LLY230616C00390000 | 2022-06-16 2:06PM EDT | 2023-06-16 | 10.52 | 19.50 | 24.00 | 0.00 | - | 10 | 11 | 35.52% |
| LLY240119C00390000 | 2022-07-06 12:56PM EDT | 2024-01-19 | 33.50 | 32.00 | 36.50 | 0.00 | - | 36 | 118 | 35.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230120P00390000 | 2022-04-07 9:53AM EDT | 2023-01-20 | 86.05 | 96.15 | 99.30 | 0.00 | - | - | 2 | 58.93% |
| LLY240119P00390000 | 2022-06-06 9:46AM EDT | 2024-01-19 | 96.70 | 81.55 | 84.75 | 0.00 | - | 3 | 0 | 26.69% |
© 2022 Yahoo. All rights reserved.
