Singapore markets open in 4 hours 26 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.88+1.38 (+0.41%)
As of 03:33PM EST. Market open.
In the money
Show:ListStraddle
Strike:360.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003600002023-01-31 2:39PM EST2023-02-030.530.450.70-0.36-40.45%5917638.97%
LLY230210C003600002023-01-31 3:10PM EST2023-02-101.351.161.50-0.20-12.90%1815929.69%
LLY230217C003600002023-01-31 2:50PM EST2023-02-171.991.932.28-0.01-0.50%1748227.06%
LLY230224C003600002023-01-30 12:17PM EST2023-02-243.402.033.200.00-66526.43%
LLY230303C003600002023-01-31 2:33PM EST2023-03-032.502.753.60-1.75-41.18%441124.62%
LLY230310C003600002023-01-31 2:17PM EST2023-03-104.052.965.00-2.15-34.68%2226.09%
LLY230317C003600002023-01-31 3:17PM EST2023-03-175.104.955.30-0.15-2.86%331,08324.74%
LLY230421C003600002023-01-31 1:44PM EST2023-04-219.359.059.45-0.70-6.97%530325.79%
LLY230616C003600002023-01-31 12:13PM EST2023-06-1616.4516.0016.35+0.25+1.54%1552228.42%
LLY230721C003600002023-01-30 12:52PM EST2023-07-2119.4018.5020.650.00-14930.03%
LLY230915C003600002023-01-30 3:59PM EST2023-09-1524.6024.2527.100.00-2316932.10%
LLY240119C003600002023-01-31 2:16PM EST2024-01-1935.2134.3537.40+0.61+1.76%423333.43%
LLY250117C003600002023-01-30 9:32AM EST2025-01-1755.0852.5055.450.00-16532.93%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003600002023-01-30 11:16AM EST2023-02-0316.0117.6520.350.00-114756.92%
LLY230210P003600002023-01-31 2:43PM EST2023-02-1019.4017.8021.35-2.35-10.80%14240.01%
LLY230217P003600002023-01-31 2:19PM EST2023-02-1721.4319.9521.90+0.43+2.05%1049033.57%
LLY230224P003600002023-01-20 9:40AM EST2023-02-2419.9020.1022.900.00-1431.87%
LLY230317P003600002023-01-31 1:43PM EST2023-03-1722.0022.0524.10+0.50+2.33%1159226.37%
LLY230421P003600002023-01-31 12:17PM EST2023-04-2125.1525.4025.95+1.27+5.32%2433923.08%
LLY230616P003600002023-01-31 12:29PM EST2023-06-1630.0030.6031.25+0.30+1.01%1313724.47%
LLY230721P003600002023-01-30 10:23AM EST2023-07-2130.8531.5034.550.00-2413425.47%
LLY230915P003600002023-01-27 3:53PM EST2023-09-1537.0035.6038.850.00-52326.17%
LLY240119P003600002023-01-31 1:03PM EST2024-01-1942.8541.3545.05+3.00+7.53%220325.66%
LLY250117P003600002023-01-20 11:49AM EST2025-01-1753.8552.3055.250.00-82323.36%