LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C003000002023-06-01 3:05PM EDT2023-06-16137.21141.90144.400.00-264108.25%
LLY230623C003000002023-05-30 9:36AM EDT2023-06-23124.85141.60144.800.00-1088.16%
LLY230721C003000002023-06-01 9:51AM EDT2023-07-21134.55143.05146.100.00-218168.25%
LLY230818C003000002023-06-02 11:34AM EDT2023-08-18147.00143.80147.20+15.97+12.19%1358.61%
LLY230915C003000002023-05-24 9:37AM EDT2023-09-15125.50144.30148.300.00-112952.92%
LLY231020C003000002023-06-02 3:59PM EDT2023-10-20148.00146.80149.25+6.00+4.23%161150.35%
LLY240119C003000002023-05-24 10:54AM EDT2024-01-19136.50152.00154.200.00-549449.22%
LLY240621C003000002023-05-22 3:54PM EDT2024-06-21152.06158.60161.700.00-31345.84%
LLY250117C003000002023-06-02 9:54AM EDT2025-01-17166.50166.65170.70+10.63+6.82%1125343.54%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P003000002023-06-01 12:40PM EDT2023-06-160.030.010.210.00-591482.03%
LLY230630P003000002023-05-22 10:11AM EDT2023-06-300.010.000.750.00-1166.55%
LLY230721P003000002023-06-01 12:40PM EDT2023-07-210.160.150.290.00-41,25248.15%
LLY230818P003000002023-06-02 9:49AM EDT2023-08-180.370.180.35+0.37-1039.28%
LLY230915P003000002023-06-02 11:52AM EDT2023-09-150.480.530.61-0.25-34.25%23,09536.48%
LLY231020P003000002023-06-01 2:53PM EDT2023-10-201.170.781.150.00-11,20735.14%
LLY240119P003000002023-06-02 10:33AM EDT2024-01-193.202.793.30-1.04-24.53%61,15634.03%
LLY240621P003000002023-06-02 10:01AM EDT2024-06-216.905.906.95-0.75-9.80%221332.10%
LLY250117P003000002023-06-02 3:58PM EDT2025-01-1710.3010.1011.05-2.55-19.84%1320129.90%