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:400.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C004000002023-01-31 10:18AM EST2023-02-100.570.000.100.00-1751.76%
LLY230217C004000002023-02-02 2:26PM EST2023-02-170.010.002.180.00-3042957.25%
LLY230224C004000002023-02-03 2:09PM EST2023-02-240.240.002.21+0.14+140.00%2254.85%
LLY230310C004000002023-01-31 9:37AM EST2023-03-100.370.002.300.00-1142.52%
LLY230317C004000002023-02-03 3:51PM EST2023-03-170.250.050.48-0.16-39.02%1270827.37%
LLY230421C004000002023-02-03 3:21PM EST2023-04-210.880.861.67+0.08+10.00%1632526.17%
LLY230616C004000002023-02-03 3:07PM EST2023-06-164.182.625.00+0.88+26.67%291,10827.36%
LLY230721C004000002023-02-03 3:59PM EST2023-07-216.606.408.10+1.51+29.67%8314529.09%
LLY230915C004000002023-02-03 3:03PM EST2023-09-1510.429.8011.95+2.38+29.60%210429.72%
LLY240119C004000002023-02-03 3:34PM EST2024-01-1920.6518.5521.45+5.85+39.53%1440731.81%
LLY250117C004000002023-02-03 3:51PM EST2025-01-1737.5035.4039.40+8.20+27.99%821932.06%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P004000002023-02-02 9:53AM EST2023-02-1767.9560.2563.150.00-11153.35%
LLY230317P004000002023-02-03 10:39AM EST2023-03-1764.0060.0063.65-11.30-15.01%12040.64%
LLY230421P004000002022-12-06 1:22PM EST2023-04-2143.8245.9048.400.00-230.00%
LLY230616P004000002023-02-03 2:42PM EST2023-06-1663.9061.9564.35-15.50-19.52%112324.24%
LLY230721P004000002023-02-02 10:08AM EST2023-07-2169.9062.9065.300.00-12423.30%
LLY230915P004000002023-02-02 11:13AM EST2023-09-1581.1564.3567.000.00-112222.59%
LLY240119P004000002022-11-30 12:00PM EST2024-01-1962.9157.3561.250.00-448.95%
LLY250117P004000002023-01-25 11:41AM EST2025-01-1774.8576.2579.950.00-23620.91%