LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C002600002023-06-05 9:47AM EDT260.00184.20176.80178.950.00-212265.92%
LLY230609C003150002023-05-30 9:40AM EDT315.00112.50122.00123.750.00--1176.95%
LLY230609C003550002023-05-01 12:00PM EDT355.0050.0072.2073.400.00--10.00%
LLY230609C003600002023-05-05 3:09PM EDT360.0071.2181.0084.450.00-1010201.44%
LLY230609C003650002023-05-18 10:35AM EDT365.0074.1072.3573.500.00-12108.06%
LLY230609C003700002023-06-02 1:02PM EDT370.0071.8766.8569.250.00-89105.47%
LLY230609C003750002023-05-22 12:33PM EDT375.0064.3862.1063.450.00-1188.67%
LLY230609C003800002023-05-05 12:32PM EDT380.0051.5561.3564.250.00-42161.79%
LLY230609C003850002023-06-01 10:19AM EDT385.0046.7951.5054.600.00-4484.42%
LLY230609C003900002023-06-05 10:59AM EDT390.0056.8947.4048.500.00-101274.76%
LLY230609C003950002023-06-06 10:24AM EDT395.0048.0542.6543.250.00-11167.92%
LLY230609C004000002023-06-05 2:35PM EDT400.0043.7137.3038.400.00-18514758.50%
LLY230609C004050002023-06-02 11:42AM EDT405.0037.7032.3533.250.00-14550.54%
LLY230609C004100002023-06-02 10:51AM EDT410.0031.0027.7028.300.00-1753.54%
LLY230609C004150002023-05-31 10:05AM EDT415.0015.2522.0523.700.00-11751.22%
LLY230609C004175002023-05-31 10:00AM EDT417.5012.5020.2520.850.00-21942.70%
LLY230609C004200002023-06-06 10:24AM EDT420.0021.8717.6018.35-0.73-3.23%19338.72%
LLY230609C004225002023-06-05 1:57PM EDT422.5025.0015.2515.750.00-42033.47%
LLY230609C004250002023-06-06 11:22AM EDT425.0017.5013.0513.800.00-414535.16%
LLY230609C004275002023-06-06 1:20PM EDT427.5015.8510.6511.400.00-713831.47%
LLY230609C004300002023-06-07 12:40PM EDT430.0012.728.509.00+0.47+3.84%516727.43%
LLY230609C004325002023-06-05 1:57PM EDT432.5015.656.657.050.00-25726.22%
LLY230609C004350002023-06-07 12:11PM EDT435.008.605.055.35-1.65-16.10%257725.46%
LLY230609C004375002023-06-07 12:13PM EDT437.504.053.604.00-2.30-36.22%1312225.50%
LLY230609C004400002023-06-07 2:16PM EDT440.002.702.492.65-3.75-58.14%5721323.93%
LLY230609C004425002023-06-07 2:12PM EDT442.501.801.721.76-2.64-59.46%8612423.66%
LLY230609C004450002023-06-07 2:16PM EDT445.001.141.111.21-2.04-64.15%23429724.28%
LLY230609C004475002023-06-07 2:09PM EDT447.500.810.650.74-1.39-63.18%8910924.07%
LLY230609C004500002023-06-07 2:11PM EDT450.000.570.410.50-1.18-67.43%15991924.88%
LLY230609C004525002023-06-07 2:03PM EDT452.500.350.250.34-0.69-66.35%199225.73%
LLY230609C004550002023-06-07 2:16PM EDT455.000.160.170.22-0.53-76.81%5744526.32%
LLY230609C004575002023-06-06 3:57PM EDT457.500.450.010.240.00-66729.74%
LLY230609C004600002023-06-07 9:52AM EDT460.000.340.020.19+0.03+9.68%1046431.15%
LLY230609C004650002023-06-07 9:41AM EDT465.000.100.040.14-0.10-50.00%77234.67%
LLY230609C004700002023-06-07 10:52AM EDT470.000.100.020.120.00-132238.77%
LLY230609C004750002023-06-06 1:33PM EDT475.000.070.010.510.00-206356.01%
LLY230609C004800002023-06-05 1:52PM EDT480.000.100.010.510.00-41854.39%
LLY230609C004850002023-06-05 1:26PM EDT485.000.060.010.500.00-51759.13%
LLY230609C004900002023-05-22 11:17AM EDT490.000.300.010.500.00-1263.97%
LLY230609C004950002023-05-04 10:44AM EDT495.000.530.000.500.00--068.46%
LLY230609C005000002023-06-06 11:16AM EDT500.000.010.000.100.00-51258.98%
LLY230609C005100002023-06-06 11:50AM EDT510.000.030.010.500.00-101882.23%
LLY230609C005150002023-06-07 11:15AM EDT515.000.020.010.31-0.02-50.00%123581.05%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P002700002023-05-01 10:01AM EDT270.000.060.000.500.00--1229.88%
LLY230609P003100002023-05-22 9:55AM EDT310.000.050.000.500.00-11169.92%
LLY230609P003150002023-04-27 3:05PM EDT315.000.680.000.350.00--1155.47%
LLY230609P003350002023-05-05 9:50AM EDT335.000.370.000.250.00-11123.83%
LLY230609P003400002023-06-01 9:32AM EDT340.000.050.000.500.00-13128.91%
LLY230609P003500002023-06-02 10:20AM EDT350.000.010.000.500.00-38115.92%
LLY230609P003550002023-06-02 11:48AM EDT355.000.010.000.500.00-1617109.47%
LLY230609P003600002023-06-02 2:18PM EDT360.000.010.000.180.00-2589.84%
LLY230609P003650002023-05-03 2:02PM EDT365.002.940.010.500.00-8497.07%
LLY230609P003700002023-05-24 2:01PM EDT370.000.500.000.500.00-101990.43%
LLY230609P003750002023-05-30 2:58PM EDT375.000.230.000.500.00-2884.18%
LLY230609P003800002023-06-02 10:58AM EDT380.000.060.010.500.00-13878.22%
LLY230609P003850002023-05-31 12:57PM EDT385.000.320.000.500.00-11671.78%
LLY230609P003900002023-06-05 10:27AM EDT390.000.030.010.150.00-51755.47%
LLY230609P003950002023-06-06 9:30AM EDT395.000.040.000.500.00-511959.38%
LLY230609P004000002023-06-05 11:01AM EDT400.000.180.000.350.00-127150.10%
LLY230609P004050002023-06-07 10:36AM EDT405.000.100.000.38-0.07-41.18%117950.83%
LLY230609P004100002023-06-06 3:19PM EDT410.000.080.010.510.00-2316547.10%
LLY230609P004150002023-06-07 1:20PM EDT415.000.100.030.370.00-48837.31%
LLY230609P004175002023-06-07 1:20PM EDT417.500.120.040.42-0.10-45.45%314334.89%
LLY230609P004200002023-06-07 2:13PM EDT420.000.150.160.28-0.03-16.67%1224028.64%
LLY230609P004225002023-06-07 1:03PM EDT422.500.160.230.36-0.16-50.00%145826.81%
LLY230609P004250002023-06-07 2:12PM EDT425.000.450.410.53+0.11+32.35%825225.81%
LLY230609P004275002023-06-07 1:52PM EDT427.500.530.640.82+0.09+20.45%725125.24%
LLY230609P004300002023-06-07 2:16PM EDT430.001.101.131.19+0.48+77.42%6437624.27%
LLY230609P004325002023-06-07 1:44PM EDT432.501.111.681.76+0.24+27.59%3713123.62%
LLY230609P004350002023-06-07 2:14PM EDT435.002.552.392.61+1.25+96.15%2854923.45%
LLY230609P004375002023-06-07 1:52PM EDT437.502.703.403.65+0.71+35.68%3017422.85%
LLY230609P004400002023-06-07 2:13PM EDT440.004.654.804.85+1.99+74.81%3031521.51%
LLY230609P004425002023-06-07 1:57PM EDT442.505.356.206.45+1.55+40.79%136720.85%
LLY230609P004450002023-06-07 2:15PM EDT445.008.457.758.40+3.85+83.70%197620.90%
LLY230609P004475002023-06-07 2:13PM EDT447.5010.3010.2010.85+3.95+62.20%12724.49%
LLY230609P004500002023-06-06 9:38AM EDT450.009.2312.5013.000.00-102023.90%
LLY230609P004525002023-06-07 9:50AM EDT452.508.4014.5515.20-0.40-4.55%21121.09%
LLY230609P004550002023-06-05 10:35AM EDT455.0011.2516.6517.950.00-1229.64%
LLY230609P004600002023-06-06 9:51AM EDT460.0015.3422.2523.200.00-3540.28%
LLY230609P004700002023-05-22 11:17AM EDT470.0030.5032.0032.600.00--032.23%
LLY230609P004750002023-05-09 10:05AM EDT475.0041.4536.9037.900.00--051.47%
LLY230609P005000002023-05-12 1:28PM EDT500.0064.7762.1063.050.00--081.45%
LLY230609P005100002023-05-04 9:31AM EDT510.0082.5066.0069.350.00--00.00%