New Zealand markets open in 5 hours 28 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
325.83-16.74 (-4.89%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003700002023-02-02 9:56AM EST2023-02-030.090.010.05-0.25-73.53%7319567.19%
LLY230210C003700002023-02-02 10:10AM EST2023-02-100.010.000.85-0.55-98.21%511253.81%
LLY230217C003700002023-02-02 10:10AM EST2023-02-170.250.200.47-0.59-70.24%1789535.65%
LLY230224C003700002023-02-02 9:39AM EST2023-02-240.270.012.22-0.79-74.53%520043.13%
LLY230303C003700002023-01-30 9:43AM EST2023-03-032.280.012.400.00-11538.65%
LLY230317C003700002023-02-02 10:03AM EST2023-03-171.660.852.48-0.84-33.60%7291932.23%
LLY230421C003700002023-02-02 10:15AM EST2023-04-212.201.043.50-3.40-60.71%4370926.87%
LLY230616C003700002023-02-02 10:03AM EST2023-06-168.405.108.75-4.30-33.86%1436529.49%
LLY230721C003700002023-02-02 9:40AM EST2023-07-2111.307.8511.35-4.75-29.60%115929.73%
LLY230915C003700002023-02-02 9:41AM EST2023-09-1516.1912.4515.95-5.81-26.41%514130.79%
LLY240119C003700002023-02-02 10:14AM EST2024-01-1922.4222.1025.50-9.93-30.70%638732.54%
LLY250117C003700002023-02-02 10:04AM EST2025-01-1742.4637.0041.50-5.09-10.70%26031.70%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003700002023-01-23 9:52AM EST2023-02-0327.4542.5546.300.00-41090.33%
LLY230210P003700002023-01-23 9:30AM EST2023-02-1025.4043.3047.000.00-22655.62%
LLY230217P003700002023-02-01 2:49PM EST2023-02-1729.0544.0046.500.00-7721152.47%
LLY230310P003700002023-01-27 3:57PM EST2023-03-1030.2644.0047.500.00-51538.64%
LLY230317P003700002023-01-30 3:09PM EST2023-03-1731.8545.1048.400.00-18638.50%
LLY230421P003700002023-02-01 1:35PM EST2023-04-2132.5044.5048.100.00-11,25827.99%
LLY230616P003700002023-01-27 3:56PM EST2023-06-1637.4747.6550.950.00-22526.41%
LLY230721P003700002023-02-01 12:43PM EST2023-07-2141.1548.2552.150.00-22625.24%
LLY230915P003700002023-02-01 10:07AM EST2023-09-1543.0051.1555.200.00-4325.45%
LLY240119P003700002023-02-02 10:00AM EST2024-01-1953.4056.0560.45+5.40+11.25%11124.98%
LLY250117P003700002023-01-20 3:20PM EST2025-01-1758.3965.5069.450.00-56122.72%