Singapore markets closed
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,737.52 -53.41 (-1.41%) Dow
29,986.84 -329.48 (-1.09%) Nasdaq
10,961.39 -215.01 (-1.92%) BTC-USD
19,945.59 -127.96 (-0.64%) CMC Crypto 200
451.44 -6.97 (-1.52%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:420.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221007C00420000 | 2022-10-05 10:34AM EDT | 2022-10-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 1,773 | 95.31% |
| LLY221014C00420000 | 2022-10-05 9:51AM EDT | 2022-10-14 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 1 | 283 | 54.88% |
| LLY221021C00420000 | 2022-10-04 3:56PM EDT | 2022-10-21 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 56.69% |
| LLY221028C00420000 | 2022-10-03 12:47PM EDT | 2022-10-28 | 0.27 | 0.03 | 0.79 | 0.00 | - | 6 | 224 | 54.15% |
| LLY221104C00420000 | 2022-09-28 9:52AM EDT | 2022-11-04 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 12.50% |
| LLY221118C00420000 | 2022-09-30 10:09AM EDT | 2022-11-18 | 0.59 | 0.01 | 2.50 | 0.00 | - | 2 | 35 | 50.61% |
| LLY221216C00420000 | 2022-10-04 2:09PM EDT | 2022-12-16 | 1.00 | 1.00 | 1.49 | 0.00 | - | 15 | 53 | 35.25% |
| LLY230120C00420000 | 2022-10-04 2:02PM EDT | 2023-01-20 | 2.08 | 0.85 | 3.05 | 0.00 | - | 2 | 61 | 34.38% |
| LLY230217C00420000 | 2022-08-11 3:04PM EDT | 2023-02-17 | 2.10 | 1.09 | 4.65 | 0.00 | - | 2 | 325 | 34.46% |
| LLY230317C00420000 | 2022-09-20 2:14PM EDT | 2023-03-17 | 2.15 | 2.82 | 5.40 | 0.00 | - | 1 | 13 | 32.84% |
| LLY230421C00420000 | 2022-09-23 10:45AM EDT | 2023-04-21 | 3.10 | 5.50 | 7.55 | 0.00 | - | 1 | 1 | 33.27% |
| LLY230616C00420000 | 2022-10-03 11:02AM EDT | 2023-06-16 | 8.53 | 8.15 | 11.25 | 0.00 | - | 2 | 5 | 34.03% |
| LLY240119C00420000 | 2022-08-25 3:46PM EDT | 2024-01-19 | 20.00 | 16.85 | 20.00 | 0.00 | - | 1 | 86 | 32.05% |
| LLY250117C00420000 | 2022-09-22 11:03AM EDT | 2025-01-17 | 31.00 | 38.50 | 41.50 | 0.00 | - | - | 1 | 35.55% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY221021P00420000 | 2022-09-29 10:55AM EDT | 2022-10-21 | 90.66 | 90.75 | 93.35 | 0.00 | - | - | 0 | 58.74% |
| LLY230120P00420000 | 2022-04-08 11:08AM EDT | 2023-01-20 | 113.30 | 123.65 | 126.85 | 0.00 | - | 1 | 18 | 87.66% |
| LLY240119P00420000 | 2022-08-29 1:42PM EDT | 2024-01-19 | 114.15 | 95.50 | 99.95 | 0.00 | - | - | 0 | 22.44% |
© 2022 Yahoo. All rights reserved.
