New Zealand markets open in 5 hours 27 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
323.58-18.99 (-5.54%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003900002023-02-02 10:16AM EST2023-02-030.300.000.29+0.26+650.00%7109114.45%
LLY230210C003900002023-01-31 3:51PM EST2023-02-102.110.002.140.00-23276.00%
LLY230217C003900002023-02-02 9:59AM EST2023-02-170.230.000.30+0.04+21.05%587545.02%
LLY230224C003900002023-01-27 12:25PM EST2023-02-241.300.002.140.00-1156.02%
LLY230310C003900002023-01-30 9:32AM EST2023-03-101.130.002.240.00-1144.69%
LLY230317C003900002023-02-02 9:48AM EST2023-03-170.210.201.90-0.74-77.89%121639.28%
LLY230421C003900002023-02-01 1:29PM EST2023-04-212.100.202.890.00-1241032.79%
LLY230616C003900002023-02-02 10:14AM EST2023-06-163.501.705.40-3.56-50.42%1734130.48%
LLY230721C003900002023-02-01 12:10PM EST2023-07-219.703.957.300.00-29430.27%
LLY230915C003900002023-02-02 9:44AM EST2023-09-1510.478.2511.00-6.25-37.38%32930.97%
LLY240119C003900002023-02-02 9:31AM EST2024-01-1920.0015.8519.00-4.20-17.36%141432.09%
LLY250117C003900002023-01-26 1:08PM EST2025-01-1746.1531.0035.000.00-15331.79%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P003900002022-12-30 2:04PM EST2023-02-1730.6647.0050.000.00-2180.00%
LLY230317P003900002023-01-05 9:45AM EST2023-03-1740.0063.2566.450.00-12020.80%
LLY230421P003900002022-12-21 2:12PM EST2023-04-2134.1045.7548.300.00-51650.00%
LLY230616P003900002023-01-04 10:29AM EST2023-06-1642.0564.0067.450.00-1519.54%
LLY230721P003900002023-01-17 9:47AM EST2023-07-2143.0865.9068.700.00-13821.00%
LLY230915P003900002023-01-20 10:47AM EST2023-09-1555.0066.1570.250.00-4518521.12%
LLY240119P003900002022-12-21 2:56PM EST2024-01-1952.8558.1061.950.00-1330.00%
LLY250117P003900002023-01-13 11:28AM EST2025-01-1765.7078.0581.950.00-1320.40%