New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.08+8.38 (+2.53%)
At close: 04:02PM EST
338.06 -1.02 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003300002023-02-03 3:42PM EST2023-02-1011.5310.1011.30+6.23+117.55%6114632.92%
LLY230217C003300002023-02-03 3:52PM EST2023-02-1711.4611.5012.35+4.61+67.30%15943027.31%
LLY230224C003300002023-02-03 3:47PM EST2023-02-2413.2311.2014.35+5.43+69.62%33329.13%
LLY230303C003300002023-02-03 10:52AM EST2023-03-0313.5013.0515.25+4.34+47.38%61527.74%
LLY230310C003300002023-02-03 10:23AM EST2023-03-1015.0014.3016.75+5.29+54.48%41328.61%
LLY230317C003300002023-02-03 3:55PM EST2023-03-1716.2115.8017.00+4.41+37.37%55881126.64%
LLY230421C003300002023-02-03 1:42PM EST2023-04-2122.8521.2522.10+5.90+34.81%3816028.22%
LLY230616C003300002023-02-03 3:38PM EST2023-06-1629.9028.0530.20+5.90+24.58%11994231.69%
LLY230915C003300002023-02-03 11:18AM EST2023-09-1539.5037.1039.90+6.45+19.52%1416333.81%
LLY240119C003300002023-02-03 2:57PM EST2024-01-1948.5547.1550.65+6.05+14.24%299435.39%
LLY250117C003300002023-02-03 3:45PM EST2025-01-1767.2065.2068.90+9.05+15.56%412734.78%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003300002023-02-03 3:57PM EST2023-02-101.211.121.47-3.79-75.80%9811127.31%
LLY230217P003300002023-02-03 3:56PM EST2023-02-173.102.703.20-3.25-51.18%2811,41826.99%
LLY230224P003300002023-02-03 3:00PM EST2023-02-244.502.904.85-6.55-59.28%104527.67%
LLY230303P003300002023-02-03 3:14PM EST2023-03-035.263.905.65-8.49-61.75%52526.20%
LLY230310P003300002023-02-02 9:59AM EST2023-03-108.144.657.400.00-172127.92%
LLY230317P003300002023-02-03 3:44PM EST2023-03-176.656.607.00-4.40-39.82%44385224.48%
LLY230421P003300002023-02-03 3:13PM EST2023-04-2110.8810.3510.85-4.77-30.48%121,29424.57%
LLY230616P003300002023-02-03 3:21PM EST2023-06-1617.0015.5517.65-3.45-16.87%1836327.31%
LLY230721P003300002023-02-02 11:39AM EST2023-07-2122.3517.6020.85-4.24-15.95%16227.89%
LLY230915P003300002023-02-03 2:15PM EST2023-09-1524.0521.8523.85-3.26-11.94%718927.05%
LLY240119P003300002023-02-03 1:28PM EST2024-01-1928.8128.0530.30-6.29-17.92%3712926.64%
LLY250117P003300002023-02-01 10:55AM EST2025-01-1740.3438.1041.700.00-11024.86%