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:340.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003400002023-01-27 3:59PM EST2023-02-037.757.757.85-4.65-37.50%155835.82%
LLY230210C003400002023-01-27 2:08PM EST2023-02-109.898.5510.30-4.71-32.26%102134.57%
LLY230217C003400002023-01-27 3:54PM EST2023-02-179.999.8510.25-4.61-31.58%4333728.08%
LLY230224C003400002023-01-27 10:13AM EST2023-02-2414.009.4512.20-0.15-1.06%11829.51%
LLY230303C003400002023-01-26 11:02AM EST2023-03-0314.2010.3013.450.00-21129.37%
LLY230317C003400002023-01-27 3:46PM EST2023-03-1714.4513.6514.10-3.45-19.27%2716526.13%
LLY230421C003400002023-01-27 3:28PM EST2023-04-2119.3018.5018.85-2.45-11.26%82927.25%
LLY230616C003400002023-01-27 3:50PM EST2023-06-1627.0725.7527.65-2.43-8.24%5133531.60%
LLY230721C003400002023-01-26 1:51PM EST2023-07-2133.6028.7531.850.00-11532.74%
LLY230915C003400002023-01-27 2:08PM EST2023-09-1536.1434.1537.40-0.69-1.87%31733.66%
LLY240119C003400002023-01-26 10:41AM EST2024-01-1949.9545.0047.500.00-517634.67%
LLY250117C003400002023-01-27 3:00PM EST2025-01-1765.5062.5065.50-2.85-4.17%26734.01%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003400002023-01-27 3:58PM EST2023-02-035.655.255.60+1.65+41.25%13828135.02%
LLY230210P003400002023-01-27 3:54PM EST2023-02-106.635.058.40+2.13+47.33%1315035.33%
LLY230217P003400002023-01-27 3:39PM EST2023-02-177.787.858.25+1.48+23.49%211,26528.39%
LLY230224P003400002023-01-27 3:54PM EST2023-02-248.557.759.70+1.05+14.00%51328.45%
LLY230303P003400002023-01-27 12:17PM EST2023-03-038.658.4010.00+0.65+8.12%21626.16%
LLY230317P003400002023-01-27 3:55PM EST2023-03-1711.2010.8011.25+2.35+26.55%4181624.63%
LLY230421P003400002023-01-27 3:35PM EST2023-04-2114.0114.2514.55+1.70+13.81%1124923.88%
LLY230616P003400002023-01-27 2:37PM EST2023-06-1619.5520.2020.75+2.85+17.07%2074925.89%
LLY230721P003400002023-01-26 1:27PM EST2023-07-2120.8021.7024.200.00-62826.83%
LLY230915P003400002023-01-26 2:42PM EST2023-09-1524.7025.5527.350.00-616126.29%
LLY240119P003400002023-01-26 10:28AM EST2024-01-1930.0531.4534.050.00-668226.16%
LLY250117P003400002023-01-27 3:20PM EST2025-01-1743.8042.2545.60+2.55+6.18%12524.53%