LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:460.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C004600002023-06-02 10:22AM EDT2023-06-020.020.010.02-0.04-66.67%3268031.25%
LLY230609C004600002023-06-02 2:48PM EDT2023-06-090.700.650.70+0.11+18.64%72678921.07%
LLY230616C004600002023-06-02 2:47PM EDT2023-06-161.601.551.74+0.22+15.94%731,05920.52%
LLY230623C004600002023-06-02 2:28PM EDT2023-06-232.792.633.00+1.19+74.37%64421.02%
LLY230630C004600002023-06-02 12:31PM EDT2023-06-304.703.904.40+1.38+41.57%911421.83%
LLY230707C004600002023-06-02 2:28PM EDT2023-07-075.365.005.80+1.24+30.10%2022.55%
LLY230721C004600002023-06-02 2:02PM EDT2023-07-218.108.108.30+1.40+20.90%2370123.39%
LLY230818C004600002023-06-02 11:11AM EDT2023-08-1814.2014.0014.35+1.85+14.98%445126.55%
LLY230915C004600002023-06-02 2:29PM EDT2023-09-1517.2917.2517.65+1.89+12.27%2892626.34%
LLY231020C004600002023-06-02 12:36PM EDT2023-10-2022.4221.7022.05+2.77+14.10%624526.91%
LLY231117C004600002023-06-02 1:14PM EDT2023-11-1726.0725.8026.50+5.57+27.17%2328.32%
LLY240119C004600002023-06-02 2:47PM EDT2024-01-1933.6233.3534.15+2.27+7.24%723329.62%
LLY240621C004600002023-05-24 3:57PM EDT2024-06-2141.3748.4049.900.00-12631.64%
LLY250117C004600002023-05-25 11:35AM EDT2025-01-1754.4463.3066.250.00-12232.74%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P004600002023-05-30 9:40AM EDT2023-06-0233.1517.6018.400.00-1059.62%
LLY230609P004600002023-05-30 9:40AM EDT2023-06-0933.3017.6518.700.00-1223.38%
LLY230616P004600002023-05-22 12:45PM EDT2023-06-1624.6518.3519.300.00-64219.92%
LLY230623P004600002023-05-19 10:50AM EDT2023-06-2321.0019.3020.100.00-1219.17%
LLY230630P004600002023-05-23 10:37AM EDT2023-06-3033.7920.2521.550.00-1120.49%
LLY230721P004600002023-06-02 11:34AM EDT2023-07-2122.4023.2023.55-5.40-19.42%52319.23%
LLY230818P004600002023-06-01 2:15PM EDT2023-08-1832.4527.9528.500.00-61822.02%
LLY230915P004600002023-05-15 3:56PM EDT2023-09-1536.8030.1030.600.00-2721.21%
LLY231020P004600002023-05-23 9:32AM EDT2023-10-2041.7032.6032.950.00-14720.61%
LLY240119P004600002023-05-22 11:41AM EDT2024-01-1941.9539.9040.900.00-1712221.83%
LLY240621P004600002023-05-18 3:50PM EDT2024-06-2152.2048.6050.350.00-2222.16%
LLY250117P004600002023-06-01 1:48PM EDT2025-01-1760.6056.3059.350.00-1021.83%