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
7,901.80 +81.64 (+1.04%) BTC-USD
23,311.28 -121.73 (-0.52%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:420.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230210C00420000 | 2022-12-30 12:46PM EST | 2023-02-10 | 1.20 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 102.49% |
| LLY230217C00420000 | 2023-02-03 12:04PM EST | 2023-02-17 | 0.08 | 0.01 | 0.10 | +0.01 | +14.29% | 41 | 1,030 | 47.75% |
| LLY230224C00420000 | 2023-01-11 12:20PM EST | 2023-02-24 | 0.80 | 0.00 | 2.19 | 0.00 | - | - | 3 | 56.35% |
| LLY230310C00420000 | 2023-02-03 1:23PM EST | 2023-03-10 | 0.08 | 0.00 | 0.18 | -0.10 | -55.56% | 20 | 211 | 31.89% |
| LLY230317C00420000 | 2023-02-03 1:24PM EST | 2023-03-17 | 0.12 | 0.00 | 1.20 | -0.19 | -61.29% | 4 | 369 | 40.11% |
| LLY230421C00420000 | 2023-02-03 11:09AM EST | 2023-04-21 | 1.12 | 0.07 | 2.56 | +0.62 | +124.00% | 2 | 187 | 35.17% |
| LLY230616C00420000 | 2023-02-02 2:47PM EST | 2023-06-16 | 1.40 | 2.00 | 2.63 | 0.00 | - | 8 | 101 | 26.87% |
| LLY230721C00420000 | 2023-02-02 9:54AM EST | 2023-07-21 | 2.80 | 2.28 | 4.65 | 0.00 | - | 13 | 26 | 28.08% |
| LLY230915C00420000 | 2023-02-03 11:22AM EST | 2023-09-15 | 7.40 | 5.80 | 8.30 | +3.15 | +74.12% | 1 | 38 | 29.54% |
| LLY240119C00420000 | 2023-02-03 3:32PM EST | 2024-01-19 | 15.63 | 13.05 | 16.65 | +3.23 | +26.05% | 22 | 512 | 31.50% |
| LLY250117C00420000 | 2023-02-03 10:57AM EST | 2025-01-17 | 31.25 | 29.65 | 32.80 | +8.25 | +35.87% | 11 | 34 | 31.29% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230217P00420000 | 2022-12-13 2:58PM EST | 2023-02-17 | 59.63 | 59.90 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| LLY230317P00420000 | 2023-01-09 1:35PM EST | 2023-03-17 | 67.60 | 79.90 | 83.15 | 0.00 | - | 1 | 1 | 46.25% |
| LLY230721P00420000 | 2022-12-21 11:11AM EST | 2023-07-21 | 60.50 | 74.90 | 78.20 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240119P00420000 | 2023-01-03 9:34AM EST | 2024-01-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LLY250117P00420000 | 2023-01-18 3:40PM EST | 2025-01-17 | 88.43 | 89.55 | 94.00 | 0.00 | - | 10 | 10 | 19.84% |
© 2023 Yahoo. All rights reserved.
