New Zealand markets open in 9 hours 3 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
342.80 +0.70 (+0.20%)
Pre-market: 06:57AM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003400002023-01-27 3:59PM EST2023-02-037.750.000.000.00-15650.00%
LLY230210C003400002023-01-27 2:08PM EST2023-02-109.890.000.000.00-10260.00%
LLY230217C003400002023-01-27 3:54PM EST2023-02-179.990.000.000.00-433260.00%
LLY230224C003400002023-01-27 10:13AM EST2023-02-2414.000.000.000.00-1180.00%
LLY230303C003400002023-01-26 11:02AM EST2023-03-0314.200.000.000.00-2110.00%
LLY230310C003400002023-01-27 1:02PM EST2023-03-1014.000.000.000.00-550.00%
LLY230317C003400002023-01-27 3:46PM EST2023-03-1714.450.000.000.00-2700.00%
LLY230421C003400002023-01-27 3:28PM EST2023-04-2119.300.000.000.00-8350.00%
LLY230616C003400002023-01-27 3:50PM EST2023-06-1627.070.000.000.00-513720.00%
LLY230721C003400002023-01-26 1:51PM EST2023-07-2133.600.000.000.00-1150.00%
LLY230915C003400002023-01-27 2:08PM EST2023-09-1536.140.000.000.00-3200.00%
LLY240119C003400002023-01-26 10:41AM EST2024-01-1949.950.000.000.00-51760.00%
LLY250117C003400002023-01-27 3:00PM EST2025-01-1765.500.000.000.00-2670.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003400002023-01-27 3:58PM EST2023-02-035.650.000.000.00-1383021.56%
LLY230210P003400002023-01-27 3:54PM EST2023-02-106.630.000.000.00-131610.78%
LLY230217P003400002023-01-27 3:39PM EST2023-02-177.780.000.000.00-211,2720.78%
LLY230224P003400002023-01-27 3:54PM EST2023-02-248.550.000.000.00-5130.78%
LLY230303P003400002023-01-27 12:17PM EST2023-03-038.650.000.000.00-2150.39%
LLY230310P003400002023-01-27 1:40PM EST2023-03-109.650.000.000.00-110.39%
LLY230317P003400002023-01-27 3:55PM EST2023-03-1711.200.000.000.00-418350.39%
LLY230421P003400002023-01-27 3:35PM EST2023-04-2114.010.000.000.00-112490.39%
LLY230616P003400002023-01-27 2:37PM EST2023-06-1619.550.000.000.00-207560.20%
LLY230721P003400002023-01-26 1:27PM EST2023-07-2120.800.000.000.00-6280.20%
LLY230915P003400002023-01-26 2:42PM EST2023-09-1524.700.000.000.00-61610.20%
LLY240119P003400002023-01-26 10:28AM EST2024-01-1930.050.000.000.00-66820.20%
LLY250117P003400002023-01-27 3:20PM EST2025-01-1743.800.000.000.00-1250.10%