New Zealand markets open in 9 hours 4 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
342.82 +0.72 (+0.21%)
Pre-market: 06:49AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003000002023-01-20 10:50AM EST2023-02-0347.320.000.000.00-110.00%
LLY230217C003000002023-01-25 3:48PM EST2023-02-1749.950.000.000.00-23850.00%
LLY230224C003000002023-01-24 2:52PM EST2023-02-2447.500.000.000.00-240.00%
LLY230303C003000002023-01-27 3:51PM EST2023-03-0344.000.000.000.00-400.00%
LLY230317C003000002023-01-26 9:57AM EST2023-03-1752.950.000.000.00-42930.00%
LLY230421C003000002023-01-27 3:23PM EST2023-04-2149.850.000.000.00-4820.00%
LLY230616C003000002023-01-27 12:10PM EST2023-06-1655.200.000.000.00-11050.00%
LLY230721C003000002023-01-26 12:27PM EST2023-07-2161.370.000.000.00-3130.00%
LLY230915C003000002023-01-05 11:13AM EST2023-09-1577.550.000.000.00-280.00%
LLY240119C003000002023-01-27 3:48PM EST2024-01-1970.000.000.000.00-74290.00%
LLY250117C003000002023-01-27 2:06PM EST2025-01-1785.110.000.000.00-8410.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003000002023-01-27 3:52PM EST2023-02-030.200.000.000.00-626725.00%
LLY230210P003000002023-01-25 10:57AM EST2023-02-100.530.000.000.00--312.50%
LLY230217P003000002023-01-27 2:00PM EST2023-02-170.570.000.000.00-347012.50%
LLY230224P003000002023-01-27 10:41AM EST2023-02-241.260.000.000.00-34512.50%
LLY230317P003000002023-01-27 3:24PM EST2023-03-171.640.000.000.00-22,9846.25%
LLY230421P003000002023-01-27 3:38PM EST2023-04-213.400.000.000.00-43296.25%
LLY230616P003000002023-01-27 2:07PM EST2023-06-167.650.000.000.00-143826.25%
LLY230721P003000002023-01-25 12:01PM EST2023-07-218.500.000.000.00-3613.13%
LLY230915P003000002023-01-27 3:26PM EST2023-09-1512.700.000.000.00-32,9593.13%
LLY240119P003000002023-01-26 1:03PM EST2024-01-1917.600.000.000.00-64083.13%
LLY250117P003000002023-01-25 11:41AM EST2025-01-1727.550.000.000.00-21541.56%