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:420.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230210C004200002022-12-30 12:46PM EST2023-02-101.200.002.150.00-21102.49%
LLY230217C004200002023-02-03 12:04PM EST2023-02-170.080.010.10+0.01+14.29%411,03047.75%
LLY230224C004200002023-01-11 12:20PM EST2023-02-240.800.002.190.00--356.35%
LLY230310C004200002023-02-03 1:23PM EST2023-03-100.080.000.18-0.10-55.56%2021131.89%
LLY230317C004200002023-02-03 1:24PM EST2023-03-170.120.001.20-0.19-61.29%436940.11%
LLY230421C004200002023-02-03 11:09AM EST2023-04-211.120.072.56+0.62+124.00%218735.17%
LLY230616C004200002023-02-02 2:47PM EST2023-06-161.402.002.630.00-810126.87%
LLY230721C004200002023-02-02 9:54AM EST2023-07-212.802.284.650.00-132628.08%
LLY230915C004200002023-02-03 11:22AM EST2023-09-157.405.808.30+3.15+74.12%13829.54%
LLY240119C004200002023-02-03 3:32PM EST2024-01-1915.6313.0516.65+3.23+26.05%2251231.50%
LLY250117C004200002023-02-03 10:57AM EST2025-01-1731.2529.6532.80+8.25+35.87%113431.29%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230217P004200002022-12-13 2:58PM EST2023-02-1759.6359.9062.250.00--00.00%
LLY230317P004200002023-01-09 1:35PM EST2023-03-1767.6079.9083.150.00-1146.25%
LLY230721P004200002022-12-21 11:11AM EST2023-07-2160.5074.9078.200.00-250.00%
LLY240119P004200002023-01-03 9:34AM EST2024-01-1972.000.000.000.00-450.00%
LLY250117P004200002023-01-18 3:40PM EST2025-01-1788.4389.5594.000.00-101019.84%