New Zealand markets open in 9 hours 23 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:280.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C002800002023-01-20 3:30PM EST2023-02-0366.520.000.000.00-200.00%
LLY230217C002800002023-01-25 3:52PM EST2023-02-1769.710.000.000.00-200.00%
LLY230317C002800002022-12-28 2:34PM EST2023-03-1789.4888.6091.500.00-110121.15%
LLY230421C002800002023-01-27 12:00PM EST2023-04-2168.000.000.000.00-100.00%
LLY230616C002800002023-01-18 3:08PM EST2023-06-1681.380.000.000.00-500.00%
LLY230721C002800002023-01-23 1:21PM EST2023-07-2173.700.000.000.00-100.00%
LLY230915C002800002023-01-26 2:38PM EST2023-09-1580.900.000.000.00-100.00%
LLY240119C002800002023-01-25 1:56PM EST2024-01-1989.180.000.000.00-200.00%
LLY250117C002800002023-01-12 9:42AM EST2025-01-17113.240.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P002800002023-01-25 10:57AM EST2023-02-100.230.000.000.00-1025.00%
LLY230217P002800002023-01-20 3:41PM EST2023-02-170.370.000.000.00-27025.00%
LLY230310P002800002023-01-26 3:53PM EST2023-03-100.430.000.000.00--012.50%
LLY230317P002800002023-01-27 12:31PM EST2023-03-170.640.000.000.00-1012.50%
LLY230421P002800002023-01-24 1:14PM EST2023-04-211.800.000.000.00-2506.25%
LLY230616P002800002023-01-26 3:07PM EST2023-06-164.200.000.000.00-506.25%
LLY230915P002800002023-01-27 10:48AM EST2023-09-157.950.000.000.00-1606.25%
LLY240119P002800002023-01-26 11:51AM EST2024-01-1911.800.000.000.00-103.13%
LLY250117P002800002022-11-09 11:35AM EST2025-01-1724.5521.6025.900.00-6129.64%