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
336.54 -2.54 (-0.75%)
Pre-market: 04:39AM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C003900002023-01-31 3:51PM EST2023-02-102.110.000.000.00-2025.00%
LLY230217C003900002023-02-03 12:52PM EST2023-02-170.380.000.000.00-10012.50%
LLY230224C003900002023-01-27 12:25PM EST2023-02-241.300.000.000.00-1012.50%
LLY230310C003900002023-01-30 9:32AM EST2023-03-101.130.000.000.00-1012.50%
LLY230317C003900002023-02-03 10:52AM EST2023-03-170.600.000.000.00-306.25%
LLY230421C003900002023-02-02 2:45PM EST2023-04-211.200.000.000.00-1606.25%
LLY230616C003900002023-02-03 3:47PM EST2023-06-165.350.000.000.00-1206.25%
LLY230721C003900002023-02-02 12:01PM EST2023-07-215.000.000.000.00-503.13%
LLY230915C003900002023-02-02 2:56PM EST2023-09-1510.040.000.000.00-503.13%
LLY240119C003900002023-02-03 3:32PM EST2024-01-1923.880.000.000.00-503.13%
LLY250117C003900002023-02-02 10:53AM EST2025-01-1733.400.000.000.00-101.56%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210P003900002023-02-02 9:31AM EST2023-02-1058.640.000.000.00--00.00%
LLY230217P003900002023-02-02 1:52PM EST2023-02-1767.500.000.000.00-200.00%
LLY230317P003900002023-02-03 9:58AM EST2023-03-1755.850.000.000.00-400.00%
LLY230421P003900002022-12-21 2:12PM EST2023-04-2134.1045.7548.300.00-51650.00%
LLY230616P003900002023-01-04 10:29AM EST2023-06-1642.0551.5554.500.00-1522.10%
LLY230721P003900002023-01-17 9:47AM EST2023-07-2143.080.000.000.00-100.00%
LLY230915P003900002023-01-20 10:47AM EST2023-09-1555.000.000.000.00-4500.00%
LLY240119P003900002022-12-21 2:56PM EST2024-01-1952.8558.1061.950.00-13321.10%
LLY240621P003900002023-02-02 1:03PM EST2024-06-2177.600.000.000.00--00.00%
LLY250117P003900002023-01-13 11:28AM EST2025-01-1765.700.000.000.00-100.00%