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:350.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003500002023-02-07 3:53PM EST2023-02-100.550.310.60+0.05+10.00%8537229.35%
LLY230217C003500002023-02-07 3:52PM EST2023-02-171.851.401.83+0.40+27.59%9777424.26%
LLY230224C003500002023-02-07 3:59PM EST2023-02-242.601.773.200.00-678924.31%
LLY230303C003500002023-02-07 3:53PM EST2023-03-034.253.604.45+0.67+18.72%45324.52%
LLY230310C003500002023-02-07 3:42PM EST2023-03-105.364.655.50+1.56+41.05%4292224.47%
LLY230317C003500002023-02-07 3:35PM EST2023-03-175.965.706.25-0.09-1.49%381,46323.93%
LLY230324C003500002023-02-07 12:09PM EST2023-03-245.816.158.80-2.34-28.71%11427.60%
LLY230421C003500002023-02-07 3:48PM EST2023-04-2110.9510.5011.25+1.00+10.05%3767025.82%
LLY230616C003500002023-02-07 3:53PM EST2023-06-1618.8017.7518.45+0.95+5.32%882528.45%
LLY230721C003500002023-02-07 3:32PM EST2023-07-2122.5020.5523.75+1.50+7.14%14231.08%
LLY230915C003500002023-02-06 3:59PM EST2023-09-1528.2526.8029.10+1.95+7.41%115231.92%
LLY240119C003500002023-02-07 2:26PM EST2024-01-1937.9536.8540.00-0.95-2.44%145833.72%
LLY240621C003500002023-02-06 12:18PM EST2024-06-2144.9245.0549.500.00-23934.07%
LLY250117C003500002023-02-07 3:30PM EST2025-01-1757.0055.8559.00+2.00+3.64%112533.67%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003500002023-02-06 1:16PM EST2023-02-1013.009.6011.600.00-234238.21%
LLY230217P003500002023-02-07 2:47PM EST2023-02-1713.6611.3014.50-0.26-1.87%31,57036.66%
LLY230224P003500002023-02-07 3:49PM EST2023-02-2413.4512.3014.10-0.55-3.93%36426.58%
LLY230303P003500002023-02-07 3:49PM EST2023-03-0314.4014.0015.55+0.98+7.30%31726.98%
LLY230310P003500002023-01-27 1:40PM EST2023-03-1014.8314.3515.950.00-1124.83%
LLY230317P003500002023-02-07 2:08PM EST2023-03-1717.4915.4516.15-0.55-3.05%1831,80322.92%
LLY230324P003500002023-02-02 9:49AM EST2023-03-2427.1315.6517.700.00--2024.51%
LLY230421P003500002023-02-07 3:15PM EST2023-04-2119.4018.8519.70-0.80-3.96%733122.67%
LLY230616P003500002023-02-07 2:58PM EST2023-06-1625.4524.5025.45-1.65-6.09%453224.32%
LLY230721P003500002023-02-03 1:40PM EST2023-07-2127.4526.1029.250.00-223025.78%
LLY230915P003500002023-02-06 12:45PM EST2023-09-1533.5529.6533.050.00-227225.88%
LLY240119P003500002023-02-06 1:55PM EST2024-01-1937.3535.4039.000.00-855525.16%
LLY250117P003500002023-02-02 2:44PM EST2025-01-1755.2345.8049.450.00-57223.11%