New Zealand markets open in 9 hours 33 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.10-5.91 (-1.70%)
At close: 04:03PM EST
342.95 +0.85 (+0.25%)
Pre-market: 05:59AM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002000002022-12-01 9:38AM EST2023-02-17174.45165.35168.550.00-11320.68%
LLY230317C002000002023-01-26 3:22PM EST2023-03-17148.000.000.000.00-100.00%
LLY230421C002000002022-12-21 1:20PM EST2023-04-21171.85145.40148.950.00-1288.19%
LLY230616C002000002023-01-27 12:11PM EST2023-06-16145.900.000.000.00-100.00%
LLY230721C002000002023-01-24 11:44AM EST2023-07-21146.470.000.000.00--00.00%
LLY230915C002000002023-01-12 9:39AM EST2023-09-15160.500.000.000.00--00.00%
LLY240119C002000002023-01-25 10:22AM EST2024-01-19156.000.000.000.00-200.00%
LLY250117C002000002023-01-27 12:11PM EST2025-01-17158.500.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P002000002023-01-20 12:27PM EST2023-02-170.120.000.000.00-1050.00%
LLY230224P002000002023-01-13 10:04AM EST2023-02-240.090.000.000.00--050.00%
LLY230317P002000002022-12-22 1:22PM EST2023-03-170.270.000.270.00-394561.13%
LLY230421P002000002022-10-20 1:31PM EST2023-04-212.060.231.710.00--161.47%
LLY230616P002000002023-01-27 2:22PM EST2023-06-160.600.000.000.00-16012.50%
LLY230721P002000002023-01-27 2:22PM EST2023-07-210.800.000.000.00-16012.50%
LLY230915P002000002023-01-09 12:26PM EST2023-09-151.610.000.000.00-2012.50%
LLY240119P002000002023-01-27 2:01PM EST2024-01-192.000.000.000.00-2012.50%
LLY250117P002000002023-01-23 11:33AM EST2025-01-176.500.000.000.00-106.25%