Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
342.10-5.91 (-1.70%)
At close: 04:03PM EST
343.10 +1.00 (+0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002600002022-10-26 9:54AM EST2023-02-17102.61107.70110.450.00-10208.90%
LLY230317C002600002023-01-18 2:45PM EST2023-03-1794.6081.3084.800.00-11156.75%
LLY230421C002600002023-01-23 1:31PM EST2023-04-2185.3082.7086.000.00-1247.97%
LLY230616C002600002023-01-12 3:59PM EST2023-06-16105.8585.0588.700.00-1843.89%
LLY230721C002600002023-01-19 11:09AM EST2023-07-2199.1487.4091.100.00-10010043.89%
LLY240119C002600002023-01-26 11:30AM EST2024-01-19104.0096.95100.950.00-1024142.16%
LLY250117C002600002023-01-17 1:11PM EST2025-01-17130.00109.45113.000.00-103138.42%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P002600002023-01-12 12:56PM EST2023-02-030.050.002.130.00--19121.14%
LLY230210P002600002023-01-25 9:32AM EST2023-02-100.030.031.090.00-1475.88%
LLY230217P002600002023-01-27 1:13PM EST2023-02-170.050.000.06-0.05-50.00%1015245.31%
LLY230317P002600002023-01-17 3:54PM EST2023-03-170.550.020.900.00-38144.26%
LLY230421P002600002023-01-19 9:33AM EST2023-04-210.850.201.000.00-19434.52%
LLY230616P002600002023-01-27 11:11AM EST2023-06-162.301.833.80+0.09+4.07%129636.90%
LLY230721P002600002023-01-27 2:05PM EST2023-07-213.501.984.45-0.40-10.26%31534.59%
LLY230915P002600002023-01-25 3:30PM EST2023-09-155.004.756.950.00-518534.80%
LLY240119P002600002023-01-27 3:46PM EST2024-01-198.807.709.40+0.52+6.28%122131.26%
LLY250117P002600002023-01-20 3:41PM EST2025-01-1716.8015.1017.500.00-41728.66%