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:380.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003800002023-02-07 10:53AM EST2023-02-100.030.002.13+0.01+50.00%42086688.57%
LLY230217C003800002023-02-07 1:10PM EST2023-02-170.100.030.70-0.12-54.55%32,76344.02%
LLY230224C003800002023-02-02 10:43AM EST2023-02-240.500.000.970.00-2536.38%
LLY230303C003800002023-02-06 10:55AM EST2023-03-031.160.041.080.00-21031.42%
LLY230310C003800002023-02-07 3:10PM EST2023-03-100.560.121.11-0.44-44.00%21927.83%
LLY230317C003800002023-02-07 3:10PM EST2023-03-170.810.661.31-0.21-20.59%785026.22%
LLY230324C003800002023-02-06 12:07PM EST2023-03-241.070.832.920.00-1230.48%
LLY230421C003800002023-02-07 3:11PM EST2023-04-213.402.854.30+0.93+37.65%339727.41%
LLY230616C003800002023-02-07 3:48PM EST2023-06-167.726.508.50+0.22+2.93%526227.38%
LLY230721C003800002023-02-06 3:03PM EST2023-07-2110.709.9013.250.00-24330.29%
LLY230915C003800002023-02-06 12:35PM EST2023-09-1514.0014.5517.150.00-111530.17%
LLY240119C003800002023-02-07 2:48PM EST2024-01-1926.7024.0027.50+3.80+16.59%227032.21%
LLY250117C003800002023-02-02 10:36AM EST2025-01-1736.0142.6046.500.00-12532.60%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P003800002023-02-02 3:54PM EST2023-02-1750.8939.4542.700.00-271260.58%
LLY230317P003800002023-02-07 3:15PM EST2023-03-1741.6039.8042.95-10.40-20.00%33432.08%
LLY230421P003800002023-01-09 1:23PM EST2023-04-2134.7040.1043.400.00-26024.38%
LLY230616P003800002023-02-02 3:54PM EST2023-06-1653.1643.5046.300.00-23323.49%
LLY230721P003800002023-01-20 2:16PM EST2023-07-2146.6144.9547.800.00-12522.94%
LLY230915P003800002022-12-20 3:53PM EST2023-09-1544.8043.9546.950.00--3718.80%
LLY240119P003800002023-01-06 2:42PM EST2024-01-1947.3054.9558.300.00-606524.76%
LLY250117P003800002023-01-26 11:20AM EST2025-01-1761.5862.0565.500.00--221.26%