New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
340.50-1.60 (-0.47%)
At close: 04:03PM EST
340.48 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003400002023-01-30 3:50PM EST2023-02-036.736.506.95-1.02-13.16%316547.13%
LLY230210C003400002023-01-30 3:16PM EST2023-02-107.917.808.55-1.98-20.02%82635.22%
LLY230217C003400002023-01-30 3:55PM EST2023-02-179.409.009.45-0.59-5.91%13332630.52%
LLY230224C003400002023-01-27 10:13AM EST2023-02-2414.009.3510.900.00-11829.98%
LLY230303C003400002023-01-26 11:02AM EST2023-03-0314.209.9012.500.00-21130.48%
LLY230310C003400002023-01-27 1:02PM EST2023-03-1014.0010.4014.150.00-5531.33%
LLY230317C003400002023-01-30 3:59PM EST2023-03-1713.3013.1013.55-1.15-7.96%1615827.60%
LLY230421C003400002023-01-30 1:34PM EST2023-04-2118.7617.5518.45-0.54-2.80%83528.48%
LLY230616C003400002023-01-30 11:23AM EST2023-06-1627.0025.1525.95-0.07-0.26%537230.94%
LLY230721C003400002023-01-26 1:51PM EST2023-07-2133.6028.2030.750.00-11532.79%
LLY230915C003400002023-01-27 2:08PM EST2023-09-1536.1433.1035.950.00-32033.36%
LLY240119C003400002023-01-30 12:47PM EST2024-01-1946.0043.0546.95-3.95-7.91%317635.10%
LLY250117C003400002023-01-30 10:48AM EST2025-01-1765.8661.1564.95+0.36+0.55%16734.30%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003400002023-01-30 3:32PM EST2023-02-036.295.756.15+0.64+11.33%4030245.02%
LLY230210P003400002023-01-30 12:46PM EST2023-02-106.106.957.65-0.53-7.99%416133.52%
LLY230217P003400002023-01-30 3:57PM EST2023-02-178.908.709.00+1.12+14.40%551,27230.69%
LLY230224P003400002023-01-30 11:07AM EST2023-02-248.007.7510.75-0.55-6.43%21330.97%
LLY230303P003400002023-01-30 1:44PM EST2023-03-0310.008.7511.70+1.35+15.61%51529.74%
LLY230310P003400002023-01-27 1:40PM EST2023-03-109.659.5012.550.00-1128.86%
LLY230317P003400002023-01-30 3:30PM EST2023-03-1712.4511.9012.20+1.25+11.16%3583525.85%
LLY230421P003400002023-01-30 3:47PM EST2023-04-2115.3315.2515.65+1.32+9.42%724924.88%
LLY230616P003400002023-01-30 1:32PM EST2023-06-1620.3320.9021.75+0.78+3.99%20275626.49%
LLY230721P003400002023-01-26 1:27PM EST2023-07-2120.8021.8524.500.00-62826.61%
LLY230915P003400002023-01-30 3:34PM EST2023-09-1527.5026.4028.55+2.80+11.34%166126.91%
LLY240119P003400002023-01-26 10:28AM EST2024-01-1930.0531.6534.050.00-668225.74%
LLY250117P003400002023-01-27 3:20PM EST2025-01-1743.8042.3046.750.00-12524.83%