New Zealand markets open in 9 hours 25 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:270.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002700002023-01-23 1:21PM EST2023-02-1774.100.000.000.00-100.00%
LLY230317C002700002023-01-24 10:36AM EST2023-03-1773.400.000.000.00-100.00%
LLY230421C002700002022-08-22 11:23AM EST2023-04-2170.2046.9050.000.00-550.00%
LLY230616C002700002023-01-24 10:10AM EST2023-06-1678.750.000.000.00-100.00%
LLY230721C002700002023-01-19 11:11AM EST2023-07-2191.220.000.000.00--00.00%
LLY230915C002700002023-01-06 2:58PM EST2023-09-15107.100.000.000.00-100.00%
LLY240119C002700002023-01-17 2:15PM EST2024-01-19108.000.000.000.00-100.00%
LLY250117C002700002023-01-27 1:05PM EST2025-01-17105.900.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P002700002023-01-25 10:50AM EST2023-02-030.010.000.000.00-1050.00%
LLY230210P002700002023-01-27 11:18AM EST2023-02-100.020.000.000.00-10025.00%
LLY230217P002700002023-01-26 12:17PM EST2023-02-170.080.000.000.00-14025.00%
LLY230224P002700002023-01-06 1:25PM EST2023-02-240.350.000.000.00-4025.00%
LLY230317P002700002023-01-27 3:36PM EST2023-03-170.460.000.000.00-2012.50%
LLY230421P002700002023-01-20 3:10PM EST2023-04-211.300.000.000.00-7012.50%
LLY230616P002700002023-01-20 12:31PM EST2023-06-164.000.000.000.00-406.25%
LLY230721P002700002023-01-19 3:11PM EST2023-07-214.900.000.000.00-106.25%
LLY230915P002700002023-01-27 11:58AM EST2023-09-156.650.000.000.00-506.25%
LLY240119P002700002023-01-26 2:40PM EST2024-01-1910.330.000.000.00-106.25%
LLY250117P002700002023-01-25 3:53PM EST2025-01-1718.000.000.000.00-103.13%