LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004200002023-06-08 9:36AM EDT2023-06-0919.3024.6026.75-2.57-11.75%29291.89%
LLY230616C004200002023-06-08 1:06PM EDT2023-06-1626.4525.6027.75+5.73+27.65%21,25839.75%
LLY230623C004200002023-06-07 2:21PM EDT2023-06-2320.4527.0028.900.00-1005034.09%
LLY230630C004200002023-06-08 1:06PM EDT2023-06-3028.6028.5529.70+2.20+8.33%1530.79%
LLY230714C004200002023-06-01 12:25PM EDT2023-07-1424.8130.5531.750.00--128.96%
LLY230721C004200002023-06-08 3:35PM EDT2023-07-2133.0032.4033.35+7.37+28.76%431,42429.76%
LLY230818C004200002023-06-07 3:19PM EDT2023-08-1836.7037.5039.75+4.98+15.70%14432.65%
LLY230915C004200002023-06-08 12:37PM EDT2023-09-1542.0540.8541.65+0.45+1.08%1035529.94%
LLY231020C004200002023-06-08 10:08AM EDT2023-10-2043.9045.1046.10+2.50+6.04%125930.27%
LLY231117C004200002023-06-05 10:48AM EDT2023-11-1752.1449.3551.100.00-1332.10%
LLY240119C004200002023-06-08 12:41PM EDT2024-01-1958.2356.3058.65+6.63+12.85%269233.03%
LLY240621C004200002023-06-07 10:57AM EDT2024-06-2170.2771.1074.400.00-127734.68%
LLY250117C004200002023-06-06 11:13AM EDT2025-01-1785.1086.2589.050.00-36734.71%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P004200002023-06-08 3:58PM EDT2023-06-090.070.050.11-0.14-66.67%4923854.10%
LLY230616P004200002023-06-08 3:57PM EDT2023-06-160.540.460.58-0.83-60.58%4186327.61%
LLY230623P004200002023-06-08 3:37PM EDT2023-06-231.251.041.27-0.75-37.50%58024.79%
LLY230630P004200002023-06-08 2:30PM EDT2023-06-302.131.872.37-0.92-30.16%1627825.05%
LLY230707P004200002023-06-07 2:13PM EDT2023-07-074.052.412.920.00-152123.55%
LLY230721P004200002023-06-08 3:36PM EDT2023-07-214.684.504.80-2.05-30.46%531,49023.74%
LLY230818P004200002023-06-08 2:36PM EDT2023-08-188.958.809.05-1.39-13.44%159425.26%
LLY230915P004200002023-06-06 12:53PM EDT2023-09-1512.8510.6511.200.00-425124.11%
LLY231020P004200002023-06-06 2:25PM EDT2023-10-2014.6013.0013.800.00-118723.47%
LLY231117P004200002023-06-06 1:26PM EDT2023-11-1718.1016.2517.450.00-153624.78%
LLY240119P004200002023-06-08 3:27PM EDT2024-01-1921.6520.3022.10-0.05-0.23%663024.67%
LLY240621P004200002023-06-07 9:46AM EDT2024-06-2130.5029.2531.050.00-15824.32%
LLY250117P004200002023-06-01 2:53PM EDT2025-01-1742.9437.6539.550.00-79623.53%