LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004400002023-06-05 3:45PM EDT2023-06-096.907.508.35-0.10-1.43%5323328.97%
LLY230616C004400002023-06-05 3:48PM EDT2023-06-169.659.9010.15+0.15+1.58%1811,19424.50%
LLY230623C004400002023-06-05 3:45PM EDT2023-06-2311.0011.1012.20+0.66+6.38%1111024.67%
LLY230630C004400002023-06-05 3:06PM EDT2023-06-3013.1313.0014.40+0.03+0.23%626425.81%
LLY230707C004400002023-06-02 9:32AM EDT2023-07-0712.9014.7016.200.00-1126.34%
LLY230714C004400002023-06-02 1:37PM EDT2023-07-1415.1316.3017.850.00-221026.77%
LLY230721C004400002023-06-05 3:32PM EDT2023-07-2118.3518.6518.85+0.02+0.11%741,58726.29%
LLY230818C004400002023-06-05 1:54PM EDT2023-08-1826.3724.5524.90+2.30+9.56%149128.41%
LLY230915C004400002023-06-05 3:34PM EDT2023-09-1527.6528.3028.60-0.38-1.36%4536028.21%
LLY231020C004400002023-06-05 2:18PM EDT2023-10-2033.1532.8033.05+0.62+1.91%414,32828.49%
LLY231117C004400002023-05-30 2:54PM EDT2023-11-1739.8537.0538.35+10.58+36.15%11430.46%
LLY240119C004400002023-06-05 2:58PM EDT2024-01-1945.1544.3546.20+0.58+1.30%2082531.59%
LLY240621C004400002023-06-05 10:33AM EDT2024-06-2161.4658.8561.45-0.39-0.63%15632.96%
LLY250117C004400002023-06-05 10:12AM EDT2025-01-1775.5073.6077.50+2.25+3.07%3012733.76%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P004400002023-06-05 3:57PM EDT2023-06-092.952.843.00-1.11-27.34%24515423.42%
LLY230616P004400002023-06-05 2:58PM EDT2023-06-165.054.704.95-0.70-12.17%2831,10621.49%
LLY230623P004400002023-05-30 11:56AM EDT2023-06-2320.406.007.200.00-13822.80%
LLY230630P004400002023-06-05 11:08AM EDT2023-06-307.447.208.20-1.81-19.57%27621.65%
LLY230707P004400002023-06-05 2:36PM EDT2023-07-079.328.259.40-0.55-5.57%23621.51%
LLY230721P004400002023-06-05 1:39PM EDT2023-07-2110.8511.5011.70-1.88-14.77%4418121.70%
LLY230818P004400002023-06-05 11:46AM EDT2023-08-1816.5016.3516.70-1.25-7.04%85223.47%
LLY230915P004400002023-06-05 10:27AM EDT2023-09-1518.6518.9019.20-1.45-7.21%3732622.71%
LLY231020P004400002023-06-05 10:23AM EDT2023-10-2021.0321.4021.75-1.57-6.95%147821.99%
LLY231117P004400002023-06-05 3:49PM EDT2023-11-1725.0524.3026.20-0.84-3.24%4823.81%
LLY240119P004400002023-06-05 1:11PM EDT2024-01-1929.9528.8530.40-0.90-2.92%658323.29%
LLY240621P004400002023-05-31 3:08PM EDT2024-06-2138.9537.7539.70-6.75-14.77%14123.20%
LLY250117P004400002023-05-26 12:04PM EDT2025-01-1755.5045.8549.500.00-11023.05%