LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:360.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C003600002023-05-11 1:54PM EDT2023-06-0274.5575.1577.550.00-11141.41%
LLY230609C003600002023-05-05 3:09PM EDT2023-06-0971.2175.4578.600.00-101077.91%
LLY230616C003600002023-05-31 11:35AM EDT2023-06-1667.7576.5078.000.00-149760.62%
LLY230623C003600002023-05-08 2:05PM EDT2023-06-2374.4776.5579.050.00--154.53%
LLY230721C003600002023-05-31 2:08PM EDT2023-07-2174.0578.7081.000.00-826447.97%
LLY230915C003600002023-05-24 2:38PM EDT2023-09-1576.2682.8084.900.00-236540.40%
LLY231020C003600002023-05-19 10:01AM EDT2023-10-2096.4086.9088.100.00-15939.64%
LLY240119C003600002023-05-24 11:03AM EDT2024-01-1987.5094.9597.450.00-163740.34%
LLY240621C003600002023-06-01 10:30AM EDT2024-06-21104.00105.00108.85+5.70+5.80%19039.49%
LLY250117C003600002023-05-31 2:30PM EDT2025-01-17112.50117.55120.500.00-113838.27%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P003600002023-05-31 10:36AM EDT2023-06-020.010.000.500.00-845124.22%
LLY230609P003600002023-05-09 1:33PM EDT2023-06-090.430.010.520.00-1459.08%
LLY230616P003600002023-06-01 2:22PM EDT2023-06-160.140.100.20-0.11-44.00%32,42442.48%
LLY230623P003600002023-05-09 1:17PM EDT2023-06-230.700.080.580.00-1142.04%
LLY230707P003600002023-05-26 2:09PM EDT2023-07-071.100.300.920.00-1236.17%
LLY230721P003600002023-06-01 12:53PM EDT2023-07-210.930.761.07-0.44-32.12%327231.78%
LLY230818P003600002023-06-01 12:26PM EDT2023-08-182.642.412.71-0.95-26.46%52431.80%
LLY230915P003600002023-06-01 2:58PM EDT2023-09-153.643.453.75-1.51-29.32%433129.93%
LLY231020P003600002023-06-01 12:33PM EDT2023-10-205.054.655.25-1.44-22.19%52,43828.84%
LLY240119P003600002023-05-31 1:52PM EDT2024-01-1911.649.7510.500.00-463928.98%
LLY240621P003600002023-05-30 3:22PM EDT2024-06-2118.6516.2017.400.00-21428.11%
LLY250117P003600002023-05-30 1:16PM EDT2025-01-1725.4322.3023.650.00-23826.41%