New Zealand markets open in 5 hours 4 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
322.45-20.12 (-5.87%)
As of 10:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C004100002023-01-24 1:35PM EST2023-02-030.020.002.120.00-13195.61%
LLY230210C004100002023-01-10 10:32AM EST2023-02-100.420.002.130.00-1292.29%
LLY230217C004100002023-02-01 2:24PM EST2023-02-170.520.002.170.00-434569.46%
LLY230224C004100002023-01-30 2:30PM EST2023-02-241.010.002.140.00-46957.79%
LLY230303C004100002023-01-30 2:30PM EST2023-03-031.070.002.170.00-46850.73%
LLY230310C004100002023-01-26 2:48PM EST2023-03-100.470.002.170.00--1153.24%
LLY230317C004100002023-02-02 10:32AM EST2023-03-170.980.000.98+0.64+188.24%114541.05%
LLY230421C004100002023-02-02 10:40AM EST2023-04-211.370.252.49+0.36+35.64%533937.69%
LLY230616C004100002023-02-02 9:44AM EST2023-06-162.250.102.75-1.25-35.71%2111129.57%
LLY230721C004100002023-02-02 10:06AM EST2023-07-213.711.034.55-2.12-36.36%117830.31%
LLY230915C004100002023-02-01 10:25AM EST2023-09-159.394.657.350.00-12730.68%
LLY240119C004100002023-02-02 10:38AM EST2024-01-1912.3510.2014.50-5.59-31.16%1118231.98%
LLY250117C004100002023-01-27 9:32AM EST2025-01-1739.0524.0028.000.00-12730.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P004100002023-01-10 10:57AM EST2023-02-1761.8585.8089.700.00-12252.25%
LLY230421P004100002022-12-08 1:21PM EST2023-04-2148.5049.0052.550.00--20.00%
LLY230616P004100002022-12-05 1:14PM EST2023-06-1651.3554.3056.850.00-680.00%
LLY230721P004100002022-12-21 11:11AM EST2023-07-2153.5066.1069.350.00--20.00%
LLY230915P004100002022-12-08 9:41AM EST2023-09-1558.5057.9560.700.00-1220.00%
LLY250117P004100002022-11-23 1:32PM EST2025-01-1779.4074.7578.850.00--10.00%