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:370.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003700002023-02-02 10:10AM EST2023-02-100.010.000.350.00-511240.43%
LLY230217C003700002023-02-03 3:49PM EST2023-02-170.280.200.40+0.06+27.27%2989128.22%
LLY230224C003700002023-02-03 3:59PM EST2023-02-240.700.061.48+0.50+250.00%1019531.29%
LLY230303C003700002023-01-30 9:43AM EST2023-03-032.280.282.640.00-11532.37%
LLY230317C003700002023-02-03 3:49PM EST2023-03-171.851.252.17+0.90+94.74%491,01024.59%
LLY230421C003700002023-02-03 3:46PM EST2023-04-214.704.555.10+1.52+47.80%4972324.87%
LLY230616C003700002023-02-03 3:58PM EST2023-06-1611.0010.7011.60+2.90+35.80%3538428.21%
LLY230721C003700002023-02-02 12:01PM EST2023-07-218.7013.3515.850.00-616430.06%
LLY230915C003700002023-02-02 3:13PM EST2023-09-1519.4017.8021.05+4.20+27.63%17331.13%
LLY240119C003700002023-02-03 3:13PM EST2024-01-1931.5528.7031.70+7.55+31.46%938633.05%
LLY250117C003700002023-02-02 12:06PM EST2025-01-1738.1046.2050.450.00-86033.05%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003700002023-01-23 9:30AM EST2023-02-1025.4029.4532.450.00-2657.69%
LLY230217P003700002023-02-02 2:41PM EST2023-02-1746.1830.2533.200.00-420244.40%
LLY230310P003700002023-02-02 3:20PM EST2023-03-1042.6030.2534.200.00-15831.20%
LLY230317P003700002023-02-02 3:51PM EST2023-03-1741.0031.2033.400.00-58425.72%
LLY230421P003700002023-02-01 1:35PM EST2023-04-2134.2033.2535.55+1.70+5.23%11,25823.90%
LLY230616P003700002023-02-02 3:35PM EST2023-06-1644.9537.9039.400.00-12523.92%
LLY230721P003700002023-02-01 12:43PM EST2023-07-2141.1538.4042.050.00-22624.53%
LLY230915P003700002023-02-01 10:07AM EST2023-09-1543.0042.2545.400.00-4324.66%
LLY240119P003700002023-02-02 1:58PM EST2024-01-1960.0048.2051.750.00-41324.74%
LLY250117P003700002023-02-02 10:50AM EST2025-01-1769.2158.1561.450.00-36422.53%