LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C003900002023-05-30 3:39PM EDT2023-06-0938.6251.1554.450.00-101251.66%
LLY230616C003900002023-06-01 11:49AM EDT2023-06-1646.0751.8554.900.00-21,12954.37%
LLY230623C003900002023-05-26 12:37PM EDT2023-06-2338.5051.5555.450.00-1247.06%
LLY230630C003900002023-05-19 1:58PM EDT2023-06-3054.8452.3556.350.00-1144.24%
LLY230721C003900002023-06-01 3:39PM EDT2023-07-2151.0355.6058.450.00-249838.89%
LLY230818C003900002023-06-01 11:10AM EDT2023-08-1853.1559.5061.800.00-1237.14%
LLY230915C003900002023-06-02 3:58PM EDT2023-09-1563.2862.6563.95+3.98+6.71%211,63034.91%
LLY231020C003900002023-05-31 3:53PM EDT2023-10-2057.7765.7569.000.00-25236.21%
LLY240119C003900002023-06-02 9:43AM EDT2024-01-1976.0075.6078.15+11.75+18.29%184536.10%
LLY240621C003900002023-06-02 11:26AM EDT2024-06-2192.8189.3592.25+12.61+15.72%67436.99%
LLY250117C003900002023-05-24 10:06AM EDT2025-01-1791.73102.10106.000.00-617436.70%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P003900002023-06-02 11:24AM EDT2023-06-090.130.010.35+0.01+8.33%22249.02%
LLY230616P003900002023-06-02 2:39PM EDT2023-06-160.170.120.30-0.27-61.36%1348233.74%
LLY230623P003900002023-06-02 2:54PM EDT2023-06-230.340.130.42-0.90-72.58%31829.22%
LLY230630P003900002023-06-01 2:35PM EDT2023-06-301.300.490.740.00-93228.26%
LLY230721P003900002023-06-02 3:58PM EDT2023-07-212.021.832.29-1.08-34.84%1702,72728.11%
LLY230818P003900002023-06-02 12:38PM EDT2023-08-185.034.705.20-1.39-21.65%19429.20%
LLY230915P003900002023-06-02 10:48AM EDT2023-09-157.056.156.50-0.70-9.03%146727.21%
LLY231020P003900002023-05-25 11:59AM EDT2023-10-2014.557.958.800.00-220526.69%
LLY231117P003900002023-06-01 10:56AM EDT2023-11-1713.5010.4011.400.00-1227.37%
LLY240119P003900002023-06-02 12:09PM EDT2024-01-1914.7813.8015.05-4.72-24.21%215726.74%
LLY240621P003900002023-06-02 1:37PM EDT2024-06-2122.8021.6023.20-0.25-1.08%1726.26%
LLY250117P003900002023-06-02 1:05PM EDT2025-01-1730.0029.2530.75-1.63-5.15%11325.08%