LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C003700002023-06-02 1:02PM EDT2023-06-0971.8771.2574.20+71.87-8272.56%
LLY230616C003700002023-06-02 3:46PM EDT2023-06-1675.0571.7074.65+16.50+28.18%21,90556.57%
LLY230623C003700002023-05-30 10:22AM EDT2023-06-2354.7071.5075.50+54.70--162.45%
LLY230721C003700002023-06-02 1:29PM EDT2023-07-2174.3074.0577.85+4.25+6.07%249047.84%
LLY230818C003700002023-05-19 9:50AM EDT2023-08-1883.7576.9580.100.00-1142.92%
LLY230915C003700002023-06-01 3:25PM EDT2023-09-1575.2879.3581.500.00-1120939.10%
LLY231020C003700002023-06-02 3:32PM EDT2023-10-2083.9782.8085.50+13.60+19.33%144439.35%
LLY240119C003700002023-06-02 11:35AM EDT2024-01-1994.1091.0094.20+6.86+7.86%167239.05%
LLY240621C003700002023-05-22 3:57PM EDT2024-06-2196.95102.70106.050.00-16338.50%
LLY250117C003700002023-05-30 10:21AM EDT2025-01-17102.23115.15119.150.00-210038.03%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P003700002023-05-24 2:01PM EDT2023-06-090.500.000.500.00-101967.48%
LLY230616P003700002023-06-02 3:57PM EDT2023-06-160.090.010.22-0.08-47.06%111,01644.97%
LLY230623P003700002023-06-01 9:43AM EDT2023-06-230.440.050.220.00-15236.28%
LLY230630P003700002023-05-25 3:18PM EDT2023-06-301.400.050.330.00--233.20%
LLY230707P003700002023-06-01 11:10AM EDT2023-07-070.940.100.470.00-1231.40%
LLY230714P003700002023-06-01 1:09PM EDT2023-07-140.880.342.73+0.88--141.85%
LLY230721P003700002023-06-02 1:59PM EDT2023-07-210.990.641.31-0.30-23.26%1235032.29%
LLY230818P003700002023-06-01 12:26PM EDT2023-08-183.582.522.910.00-153331.28%
LLY230915P003700002023-06-01 2:58PM EDT2023-09-154.743.553.900.00-316429.11%
LLY231020P003700002023-06-01 1:31PM EDT2023-10-206.394.955.450.00-298328.00%
LLY231117P003700002023-06-02 11:31AM EDT2023-11-177.507.307.65-1.50-16.67%44728.80%
LLY240119P003700002023-06-02 3:55PM EDT2024-01-1910.2010.1510.60-3.05-23.02%1221827.89%
LLY240621P003700002023-05-22 2:36PM EDT2024-06-2118.8616.7518.050.00-10327.45%
LLY250117P003700002023-05-23 11:42AM EDT2025-01-1728.2023.6025.650.00-18526.49%