New Zealand markets open in 9 hours 21 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:290.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C002900002023-01-19 12:51PM EST2023-02-0361.650.000.000.00--00.00%
LLY230217C002900002023-01-24 1:55PM EST2023-02-1756.100.000.000.00-100.00%
LLY230317C002900002023-01-18 10:46AM EST2023-03-1768.490.000.000.00-1500.00%
LLY230421C002900002023-01-20 2:23PM EST2023-04-2159.030.000.000.00-100.00%
LLY230616C002900002023-01-20 11:52AM EST2023-06-1665.210.000.000.00-100.00%
LLY230721C002900002023-01-25 3:52PM EST2023-07-2169.810.000.000.00--00.00%
LLY230915C002900002022-11-25 12:12PM EST2023-09-1595.3093.5596.900.00-1166.93%
LLY240119C002900002023-01-27 3:57PM EST2024-01-1976.400.000.000.00-100.00%
LLY250117C002900002023-01-18 1:44PM EST2025-01-17104.010.000.000.00-200.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P002900002023-01-27 2:04PM EST2023-02-030.090.000.000.00-3025.00%
LLY230210P002900002023-01-17 2:30PM EST2023-02-100.360.000.000.00-4025.00%
LLY230217P002900002023-01-27 2:00PM EST2023-02-170.370.000.000.00-1012.50%
LLY230310P002900002023-01-27 12:41PM EST2023-03-100.660.000.000.00-1012.50%
LLY230317P002900002023-01-26 2:48PM EST2023-03-171.030.000.000.00-6012.50%
LLY230421P002900002023-01-27 11:29AM EST2023-04-212.100.000.000.00-3106.25%
LLY230616P002900002023-01-27 3:06PM EST2023-06-165.500.000.000.00-406.25%
LLY230721P002900002023-01-19 3:55PM EST2023-07-218.900.000.000.00-306.25%
LLY230915P002900002023-01-26 3:40PM EST2023-09-1510.040.000.000.00-2003.13%
LLY240119P002900002023-01-26 2:31PM EST2024-01-1914.850.000.000.00-703.13%
LLY250117P002900002023-01-24 12:29PM EST2025-01-1725.000.000.000.00-203.13%