Singapore 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:280.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217C002800002023-01-25 3:52PM EST2023-02-1769.710.000.000.00-200.00%
LLY230317C002800002022-12-28 2:34PM EST2023-03-1789.4888.6091.500.00-110137.57%
LLY230421C002800002023-02-02 11:26AM EST2023-04-2146.910.000.000.00-100.00%
LLY230616C002800002023-02-03 9:51AM EST2023-06-1661.930.000.000.00-400.00%
LLY230721C002800002023-02-03 10:26AM EST2023-07-2168.000.000.000.00-100.00%
LLY230915C002800002023-02-02 12:37PM EST2023-09-1557.910.000.000.00-300.00%
LLY240119C002800002023-02-02 3:06PM EST2024-01-1971.500.000.000.00-900.00%
LLY250117C002800002023-02-02 3:10PM EST2025-01-1785.700.000.000.00-400.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P002800002023-02-02 3:45PM EST2023-02-100.130.000.000.00-17025.00%
LLY230217P002800002023-02-03 3:26PM EST2023-02-170.140.000.000.00-301025.00%
LLY230224P002800002023-02-02 10:35AM EST2023-02-240.250.000.000.00--012.50%
LLY230303P002800002023-02-03 3:48PM EST2023-03-030.750.000.000.00-1012.50%
LLY230310P002800002023-01-26 3:53PM EST2023-03-100.430.000.000.00--012.50%
LLY230317P002800002023-02-03 3:24PM EST2023-03-170.550.000.000.00-11012.50%
LLY230421P002800002023-02-03 11:30AM EST2023-04-211.410.000.000.00-206.25%
LLY230616P002800002023-02-03 2:26PM EST2023-06-164.600.000.000.00-9306.25%
LLY230721P002800002023-02-02 3:14PM EST2023-07-217.000.000.000.00--06.25%
LLY230915P002800002023-02-03 9:34AM EST2023-09-1510.000.000.000.00-106.25%
LLY240119P002800002023-02-03 11:58AM EST2024-01-1912.900.000.000.00-503.13%
LLY250117P002800002023-02-03 2:14PM EST2025-01-1721.500.000.000.00-503.13%