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:320.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C003200002023-02-03 1:34PM EST2023-02-1722.4219.3522.00+9.32+71.15%2312838.66%
LLY230224C003200002023-02-03 1:21PM EST2023-02-2423.0019.1022.90+13.85+151.37%5835.04%
LLY230303C003200002023-02-02 1:39PM EST2023-03-0311.0020.5523.300.00-121231.57%
LLY230310C003200002023-02-03 12:35PM EST2023-03-1024.2420.9524.20+11.84+95.48%2530.90%
LLY230317C003200002023-02-03 3:25PM EST2023-03-1724.1622.7524.85+6.61+37.66%28640629.90%
LLY230421C003200002023-02-03 1:24PM EST2023-04-2128.9526.9529.50+6.45+28.67%2519630.71%
LLY230616C003200002023-02-03 1:41PM EST2023-06-1636.9234.2036.65+7.87+27.09%1430732.94%
LLY230721C003200002023-02-03 3:55PM EST2023-07-2138.5037.6540.80+9.40+32.30%1336934.16%
LLY230915C003200002023-02-03 10:57AM EST2023-09-1544.4042.9545.85+10.43+30.70%112334.65%
LLY240119C003200002023-02-03 11:16AM EST2024-01-1956.0053.3055.80+8.07+16.84%534235.67%
LLY250117C003200002023-02-02 3:39PM EST2025-01-1765.4070.3073.850.00-287135.10%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003200002023-02-03 3:57PM EST2023-02-100.320.230.44-1.43-81.71%7814031.30%
LLY230217P003200002023-02-03 3:53PM EST2023-02-171.351.252.02-1.65-55.00%3471,13233.44%
LLY230224P003200002023-02-03 3:31PM EST2023-02-242.001.353.05-2.00-50.00%512831.75%
LLY230303P003200002023-02-03 2:17PM EST2023-03-032.791.833.95-4.61-62.30%1057430.63%
LLY230310P003200002023-02-03 12:49PM EST2023-03-103.332.714.65-5.37-61.72%38529.48%
LLY230317P003200002023-02-03 3:44PM EST2023-03-173.953.854.10-3.05-43.57%5561,49625.29%
LLY230421P003200002023-02-03 2:15PM EST2023-04-218.007.157.55-3.00-27.27%521,30925.41%
LLY230616P003200002023-02-03 3:16PM EST2023-06-1613.6512.5013.90-4.45-24.59%625028.06%
LLY230721P003200002023-02-03 1:49PM EST2023-07-2114.9013.6016.45-3.60-19.46%23927.98%
LLY230915P003200002023-02-03 2:16PM EST2023-09-1520.8417.8020.60-3.62-14.80%147928.44%
LLY240119P003200002023-02-03 3:34PM EST2024-01-1925.0024.0527.35-7.50-23.08%763128.18%
LLY250117P003200002023-02-02 1:44PM EST2025-01-1738.9533.8037.350.00-82625.33%