New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.08+8.38 (+2.53%)
At close: 04:02PM EST
338.06 -1.02 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C003100002023-02-03 1:19PM EST2023-02-1731.8528.2031.30+10.10+46.44%1421446.13%
LLY230317C003100002023-02-03 3:33PM EST2023-03-1733.3030.9533.80+10.30+44.78%105534.55%
LLY230421C003100002023-02-03 12:47PM EST2023-04-2137.4534.5037.75+15.55+71.00%718033.77%
LLY230616C003100002023-02-03 11:00AM EST2023-06-1643.0041.3544.25+11.59+36.90%321335.11%
LLY230721C003100002023-02-03 1:47PM EST2023-07-2148.0044.3047.90+12.92+36.83%107835.76%
LLY230915C003100002022-11-28 10:27AM EST2023-09-1583.5176.9080.200.00-1262.86%
LLY240119C003100002023-02-03 10:27AM EST2024-01-1959.0059.4062.25+8.00+15.69%120136.75%
LLY250117C003100002023-02-02 1:48PM EST2025-01-1767.5075.5579.450.00-141635.66%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003100002023-02-03 1:58PM EST2023-02-100.240.000.50-0.45-65.22%193545.31%
LLY230217P003100002023-02-03 2:57PM EST2023-02-171.000.600.85-0.35-25.93%831,01634.89%
LLY230224P003100002023-02-03 3:41PM EST2023-02-241.670.662.02-1.46-46.65%3211336.05%
LLY230303P003100002023-02-03 3:48PM EST2023-03-031.710.712.08-2.34-57.78%1931.33%
LLY230310P003100002023-02-03 9:39AM EST2023-03-102.770.772.32-0.52-15.81%401828.96%
LLY230317P003100002023-02-03 3:56PM EST2023-03-172.051.632.40-2.20-51.76%8591826.68%
LLY230421P003100002023-02-03 3:43PM EST2023-04-214.904.855.45-2.10-30.00%4367027.03%
LLY230616P003100002023-02-03 3:57PM EST2023-06-1610.108.7011.45-2.50-19.84%1424729.79%
LLY230721P003100002023-02-03 3:45PM EST2023-07-2112.3011.2513.85-5.45-30.70%119129.57%
LLY230915P003100002023-02-02 2:54PM EST2023-09-1519.0014.7517.200.00-529329.23%
LLY240119P003100002023-02-03 10:10AM EST2024-01-1922.1020.3523.60-3.95-15.16%515328.80%
LLY250117P003100002023-01-27 11:34AM EST2025-01-1731.3029.4033.600.00-312225.99%