LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C002000002023-05-22 1:41PM EDT2023-06-16237.50234.80237.950.00-110143.75%
LLY230721C002000002023-05-09 2:19PM EDT2023-07-21230.30235.50239.350.00-13113.94%
LLY230915C002000002023-05-23 10:35AM EDT2023-09-15230.13236.55240.000.00-1883.67%
LLY231020C002000002023-05-23 11:05AM EDT2023-10-20230.20237.30240.750.00-1176.75%
LLY240119C002000002023-06-05 11:28AM EDT2024-01-19249.20239.40242.550.00-125366.78%
LLY240621C002000002023-05-26 10:20AM EDT2024-06-21235.00242.00245.650.00-101458.02%
LLY250117C002000002023-06-05 1:52PM EDT2025-01-17257.00245.50249.900.00-15452.42%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P002000002023-05-30 11:32AM EDT2023-06-160.010.000.050.00-10101163.28%
LLY230721P002000002023-06-06 11:17AM EDT2023-07-210.030.000.030.00-357071.09%
LLY230915P002000002023-05-01 3:21PM EDT2023-09-150.260.000.460.00-54161.23%
LLY231020P002000002023-05-09 10:12AM EDT2023-10-200.220.000.500.00-14653.22%
LLY240119P002000002023-06-07 11:53AM EDT2024-01-190.060.060.68-0.10-62.50%142247.02%
LLY240621P002000002023-06-07 2:22PM EDT2024-06-210.890.641.48-0.86-49.14%26441.05%
LLY250117P002000002023-05-22 12:18PM EDT2025-01-173.950.874.350.00-34240.82%