New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
339.68+2.02 (+0.60%)
At close: 04:03PM EST
338.51 -1.17 (-0.34%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003300002023-02-07 2:58PM EST2023-02-109.759.2511.85-1.20-10.96%410647.58%
LLY230217C003300002023-02-07 1:41PM EST2023-02-179.1011.4013.35-0.95-9.45%1434234.12%
LLY230224C003300002023-02-07 11:32AM EST2023-02-2410.8512.2013.95-2.38-17.99%13428.52%
LLY230303C003300002023-02-07 3:35PM EST2023-03-0314.5813.6515.20+1.48+11.30%41428.01%
LLY230310C003300002023-02-07 12:41PM EST2023-03-1013.0014.7516.85-2.00-13.33%31029.19%
LLY230317C003300002023-02-07 3:43PM EST2023-03-1716.6015.8516.75+1.60+10.67%3764526.11%
LLY230324C003300002023-02-03 11:01AM EST2023-03-2418.5016.8019.100.00-11129.26%
LLY230421C003300002023-02-07 3:37PM EST2023-04-2121.6521.1521.75+0.30+1.41%3615827.56%
LLY230616C003300002023-02-07 1:38PM EST2023-06-1626.5028.4029.15-1.00-3.64%294030.26%
LLY230721C003300002023-02-07 3:15PM EST2023-07-2133.0031.8534.65-1.00-2.94%28433.07%
LLY230915C003300002023-02-07 3:21PM EST2023-09-1537.6736.5039.90-0.48-1.26%1315333.69%
LLY240119C003300002023-02-06 10:33AM EST2024-01-1947.0047.2550.500.00-310735.14%
LLY240621C003300002023-02-03 11:39AM EST2024-06-2157.7555.5059.500.00-11235.11%
LLY250117C003300002023-02-06 11:53AM EST2025-01-1765.0065.0569.000.00-212734.70%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003300002023-02-07 3:12PM EST2023-02-100.750.490.96-0.65-46.43%9826433.91%
LLY230217P003300002023-02-07 3:55PM EST2023-02-172.132.072.40-1.28-37.54%261,40527.36%
LLY230224P003300002023-02-07 9:30AM EST2023-02-245.501.534.05+1.53+38.54%115227.66%
LLY230303P003300002023-02-07 2:26PM EST2023-03-035.104.104.95-0.16-3.04%12626.20%
LLY230310P003300002023-02-07 11:28AM EST2023-03-106.954.906.10+0.79+12.82%122126.26%
LLY230317P003300002023-02-07 3:20PM EST2023-03-176.205.806.50-1.05-14.48%19693224.71%
LLY230324P003300002023-02-07 1:37PM EST2023-03-249.106.158.40+1.10+13.75%14227.00%
LLY230421P003300002023-02-07 3:32PM EST2023-04-219.759.5510.05-0.75-7.14%251,29924.08%
LLY230616P003300002023-02-07 3:00PM EST2023-06-1616.0515.3015.95-0.35-2.13%11341925.75%
LLY230721P003300002023-02-03 9:30AM EST2023-07-2122.3516.6519.700.00-16327.11%
LLY230915P003300002023-02-07 3:21PM EST2023-09-1522.4220.2523.70-1.63-6.78%1418427.33%
LLY240119P003300002023-02-07 2:48PM EST2024-01-1928.4026.0530.00-0.05-0.18%614326.71%
LLY240621P003300002023-02-06 1:55PM EST2024-06-2133.4031.2535.000.00-284525.47%
LLY250117P003300002023-02-01 10:55AM EST2025-01-1740.3436.5040.000.00-11024.11%