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:360.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003600002023-02-03 3:58PM EST2023-02-100.100.060.35-0.07-41.18%18815930.08%
LLY230217C003600002023-02-03 3:47PM EST2023-02-170.650.500.73+0.30+85.71%6487124.38%
LLY230224C003600002023-02-03 3:31PM EST2023-02-241.300.802.24+0.88+209.52%56527.99%
LLY230303C003600002023-02-03 12:35PM EST2023-03-031.850.772.31+0.90+94.74%1715024.37%
LLY230310C003600002023-01-31 2:17PM EST2023-03-104.050.864.200.00-2427.82%
LLY230317C003600002023-02-03 3:56PM EST2023-03-173.573.353.75+1.65+85.94%1991,22624.08%
LLY230421C003600002023-02-03 3:12PM EST2023-04-216.907.157.85+1.91+38.28%25433625.49%
LLY230616C003600002023-02-03 3:08PM EST2023-06-1614.1114.2514.95+3.11+28.27%1173928.62%
LLY230721C003600002023-02-03 10:08AM EST2023-07-2118.9516.8019.40+8.44+80.30%36730.43%
LLY230915C003600002023-02-03 11:04AM EST2023-09-1524.7022.6524.70+9.65+64.12%816631.41%
LLY240119C003600002023-02-03 2:05PM EST2024-01-1935.2533.0035.65+9.73+38.13%324733.40%
LLY250117C003600002023-02-02 12:32PM EST2025-01-1748.1550.6554.45+6.15+14.64%116433.32%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003600002023-02-02 10:17AM EST2023-02-1034.0819.6022.550.00-24145.65%
LLY230217P003600002023-02-03 12:18PM EST2023-02-1721.8620.5524.00-17.34-44.23%1544139.33%
LLY230224P003600002023-02-01 1:39PM EST2023-02-2421.1320.7524.450.00-1533.59%
LLY230317P003600002023-02-02 2:39PM EST2023-03-1736.6522.3025.150.00-2456825.42%
LLY230421P003600002023-02-03 1:15PM EST2023-04-2125.5026.0027.05-13.07-33.89%132822.35%
LLY230616P003600002023-02-03 10:46AM EST2023-06-1632.5031.0533.00-12.13-27.18%114724.96%
LLY230721P003600002023-01-30 10:23AM EST2023-07-2130.8532.1035.350.00-2413424.88%
LLY230915P003600002023-02-02 11:02AM EST2023-09-1548.7236.4039.150.00-14225.23%
LLY240119P003600002023-02-02 2:20PM EST2024-01-1952.9042.9546.050.00-7527325.46%
LLY250117P003600002023-02-02 9:31AM EST2025-01-1755.0552.3556.400.00-32623.31%