New Zealand markets open in 9 hours 29 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:230.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002300002023-01-18 3:47PM EST2023-02-17123.000.000.000.00-100.00%
LLY230317C002300002023-01-06 3:48PM EST2023-03-17135.450.000.000.00-1500.00%
LLY230421C002300002023-01-20 1:44PM EST2023-04-21114.250.000.000.00-700.00%
LLY230915C002300002022-09-26 10:20AM EST2023-09-1597.00137.25141.000.00--178.67%
LLY240119C002300002023-01-19 1:28PM EST2024-01-19133.160.000.000.00-600.00%
LLY250117C002300002022-12-09 2:41PM EST2025-01-17160.00154.00158.500.00-11357.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P002300002023-01-23 11:51AM EST2023-02-170.020.000.000.00-1025.00%
LLY230224P002300002023-01-23 11:37AM EST2023-02-240.050.000.000.00--025.00%
LLY230303P002300002023-01-23 11:38AM EST2023-03-030.050.000.000.00--025.00%
LLY230317P002300002022-12-30 9:39AM EST2023-03-170.790.002.320.00-14264.75%
LLY230421P002300002023-01-24 10:28AM EST2023-04-210.570.000.000.00-1012.50%
LLY230616P002300002023-01-27 1:26PM EST2023-06-161.030.000.000.00-2012.50%
LLY230721P002300002023-01-11 3:34PM EST2023-07-211.810.000.000.00-1012.50%
LLY230915P002300002023-01-20 1:45PM EST2023-09-152.800.000.000.00-3012.50%
LLY240119P002300002023-01-24 3:06PM EST2024-01-195.000.000.000.00-1206.25%
LLY250117P002300002023-01-27 11:52AM EST2025-01-1710.150.000.000.00-106.25%