Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
330.70-11.87 (-3.46%)
At close: 04:03PM EST
331.83 +1.13 (+0.34%)
Pre-market: 08:45AM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203C003800002023-02-02 1:53PM EST2023-02-030.010.000.000.00-4218350.00%
LLY230210C003800002023-02-02 12:24PM EST2023-02-100.020.000.000.00-586625.00%
LLY230217C003800002023-02-02 3:46PM EST2023-02-170.170.000.000.00-282,76112.50%
LLY230224C003800002023-02-02 10:43AM EST2023-02-240.500.000.000.00-2512.50%
LLY230303C003800002023-01-30 11:23AM EST2023-03-030.900.000.000.00-4612.50%
LLY230310C003800002023-01-30 10:57AM EST2023-03-101.000.000.000.00-111912.50%
LLY230317C003800002023-02-02 1:30PM EST2023-03-170.550.000.000.00-308526.25%
LLY230421C003800002023-02-02 3:58PM EST2023-04-211.900.000.000.00-983736.25%
LLY230616C003800002023-02-02 3:37PM EST2023-06-165.550.000.000.00-522626.25%
LLY230721C003800002023-02-02 3:50PM EST2023-07-218.740.000.000.00-21443.13%
LLY230915C003800002023-02-02 3:41PM EST2023-09-1512.450.000.000.00-651113.13%
LLY240119C003800002023-02-02 2:51PM EST2024-01-1920.300.000.000.00-52663.13%
LLY250117C003800002023-02-02 10:36AM EST2025-01-1736.010.000.000.00-1251.56%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230203P003800002023-02-02 9:31AM EST2023-02-0348.400.000.000.00-110.00%
LLY230217P003800002023-02-02 3:54PM EST2023-02-1750.890.000.000.00-27120.00%
LLY230317P003800002023-02-02 9:50AM EST2023-03-1752.000.000.000.00-2340.00%
LLY230421P003800002023-01-09 1:23PM EST2023-04-2134.700.000.000.00-2600.00%
LLY230616P003800002023-02-02 3:54PM EST2023-06-1653.160.000.000.00-2330.00%
LLY230721P003800002023-01-20 2:16PM EST2023-07-2146.610.000.000.00-1250.00%
LLY230915P003800002022-12-20 3:53PM EST2023-09-1544.8043.9546.950.00--370.00%
LLY240119P003800002023-01-06 2:42PM EST2024-01-1947.300.000.000.00-60650.00%
LLY250117P003800002023-01-26 11:20AM EST2025-01-1761.580.000.000.00--20.00%