New Zealand markets open in 9 hours 32 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:210.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C002100002023-01-27 3:31PM EST2023-02-03133.520.000.000.00-1000.00%
LLY230217C002100002022-12-15 10:11AM EST2023-02-17148.25151.40154.700.00-44278.05%
LLY230317C002100002022-05-15 11:06PM EST2023-03-1789.3695.0098.000.00--60.00%
LLY230421C002100002022-11-14 9:45AM EST2023-04-21145.68154.05157.350.00-11141.13%
LLY230616C002100002022-11-03 12:02PM EST2023-06-16155.78167.70170.900.00-44136.26%
LLY230915C002100002022-12-21 12:37PM EST2023-09-15165.95139.10142.750.00--157.72%
LLY240119C002100002023-01-18 11:30AM EST2024-01-19154.470.000.000.00-100.00%
LLY250117C002100002022-12-21 2:30PM EST2025-01-17176.66150.50154.500.00--1046.53%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P002100002023-01-11 2:15PM EST2023-02-170.100.000.000.00-1050.00%
LLY230317P002100002022-12-29 1:23PM EST2023-03-170.500.000.200.00-1754.10%
LLY230421P002100002023-01-20 9:34AM EST2023-04-210.530.000.000.00-1025.00%
LLY230616P002100002022-12-08 11:52AM EST2023-06-161.400.171.730.00-29748.73%
LLY230721P002100002023-01-20 11:52AM EST2023-07-211.110.000.000.00-10012.50%
LLY230915P002100002023-01-17 10:41AM EST2023-09-151.740.000.000.00-1012.50%
LLY240119P002100002023-01-27 10:46AM EST2024-01-193.000.000.000.00-2012.50%
LLY250117P002100002023-01-19 3:06PM EST2025-01-177.500.000.000.00-106.25%