New Zealand markets open in 9 hours 31 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:220.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002200002022-11-09 10:46AM EST2023-02-17150.24149.60152.450.00-160302.28%
LLY230317C002200002022-11-11 12:12PM EST2023-03-17132.19142.20145.100.00-12167.16%
LLY230421C002200002023-01-19 2:43PM EST2023-04-21135.650.000.000.00-100.00%
LLY230616C002200002022-12-22 11:22AM EST2023-06-16152.00126.85130.500.00-1162.74%
LLY230915C002200002023-01-20 2:26PM EST2023-09-15129.750.000.000.00-800.00%
LLY240119C002200002022-12-16 2:30PM EST2024-01-19151.98150.50154.500.00-11,00371.69%
LLY250117C002200002023-01-18 11:11AM EST2025-01-17155.200.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P002200002023-01-27 10:05AM EST2023-02-170.010.000.000.00-1050.00%
LLY230303P002200002023-01-13 12:19PM EST2023-03-030.010.000.000.00--025.00%
LLY230317P002200002023-01-27 3:12PM EST2023-03-170.060.000.000.00-4025.00%
LLY230421P002200002023-01-23 1:00PM EST2023-04-210.350.000.000.00-1025.00%
LLY230616P002200002023-01-25 11:24AM EST2023-06-160.800.000.000.00-4012.50%
LLY230721P002200002022-12-12 10:18AM EST2023-07-212.480.492.650.00--143.96%
LLY230915P002200002023-01-05 12:08PM EST2023-09-152.750.000.000.00-2012.50%
LLY240119P002200002023-01-27 10:14AM EST2024-01-194.000.000.000.00-106.25%
LLY250117P002200002023-01-23 9:57AM EST2025-01-179.300.000.000.00-106.25%