LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:490.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004900002023-05-22 11:17AM EDT2023-06-090.300.002.130.00-12124.46%
LLY230616C004900002023-06-08 10:04AM EDT2023-06-160.080.010.350.00-51,57834.86%
LLY230623C004900002023-05-25 3:51PM EDT2023-06-230.390.050.550.00-12227.78%
LLY230630C004900002023-06-07 9:45AM EDT2023-06-300.380.130.730.00-2424.34%
LLY230721C004900002023-06-09 10:28AM EDT2023-07-211.511.451.60-0.17-10.12%739921.06%
LLY230818C004900002023-06-08 12:10PM EDT2023-08-185.054.555.050.00-22523.73%
LLY230915C004900002023-06-09 10:38AM EDT2023-09-156.956.957.50-0.16-2.25%532323.62%
LLY231020C004900002023-06-09 10:18AM EDT2023-10-2010.1610.2010.90-0.69-6.36%17624.12%
LLY231117C004900002023-06-08 1:35PM EDT2023-11-1714.4014.0514.900.00-33125.77%
LLY240119C004900002023-06-07 2:54PM EDT2024-01-1918.7520.9521.850.00-120727.22%
LLY240621C004900002023-06-05 2:10PM EDT2024-06-2137.6535.3537.200.00-62329.66%
LLY250117C004900002023-06-08 1:29PM EDT2025-01-1752.2851.3054.350.00-62731.40%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P004900002023-06-08 12:56PM EDT2023-06-1644.2043.4045.150.00-1150.44%
LLY230721P004900002023-06-08 3:49PM EDT2023-07-2146.0043.5545.40+1.50+3.37%6622.58%
LLY230915P004900002022-12-28 10:35AM EDT2023-09-15122.35146.35149.700.00--0131.24%
LLY231020P004900002023-05-22 12:38PM EDT2023-10-2056.7548.4550.000.00-2219.30%
LLY240119P004900002023-06-05 11:08AM EDT2024-01-1956.0053.9556.750.00-24820.69%
LLY240621P004900002023-05-26 10:05AM EDT2024-06-2175.2060.5064.050.00-152220.33%
LLY250117P004900002023-05-02 12:50PM EDT2025-01-17100.2575.8079.000.00-2223.13%