LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C002600002023-05-25 3:42PM EDT260.00184.20183.00186.50+16.05+9.55%210213.87%
LLY230609C003150002023-05-30 9:40AM EDT315.00112.50127.70130.600.00--1171.88%
LLY230609C003550002023-05-01 12:00PM EDT355.0050.0072.2073.400.00--10.00%
LLY230609C003600002023-05-05 3:09PM EDT360.0071.2181.0084.450.00-101081.84%
LLY230609C003650002023-05-18 10:35AM EDT365.0074.1077.8581.250.00-1282.03%
LLY230609C003700002023-06-02 1:02PM EDT370.0071.8772.9576.250.00-8979.10%
LLY230609C003750002023-05-22 12:33PM EDT375.0064.3868.2571.150.00-1177.34%
LLY230609C003800002023-05-05 12:32PM EDT380.0051.5561.3564.250.00-420.00%
LLY230609C003850002023-06-01 10:19AM EDT385.0046.7957.6061.450.00-4461.67%
LLY230609C003900002023-06-05 10:59AM EDT390.0056.8953.4556.80+18.27+47.31%101270.95%
LLY230609C003950002023-06-02 3:11PM EDT395.0047.8749.2550.750.00-61263.21%
LLY230609C004000002023-06-05 12:27PM EDT400.0043.7144.2045.35+0.79+1.84%18516153.56%
LLY230609C004050002023-06-02 11:42AM EDT405.0037.7038.6040.950.00-14564.36%
LLY230609C004100002023-06-02 10:51AM EDT410.0031.0033.5035.800.00-1756.49%
LLY230609C004150002023-05-31 10:05AM EDT415.0015.2528.5531.300.00-11754.85%
LLY230609C004175002023-05-31 10:00AM EDT417.5012.5025.7528.700.00-21950.66%
LLY230609C004200002023-06-05 12:15PM EDT420.0025.9024.7026.15+7.40+40.00%19446.90%
LLY230609C004225002023-06-05 1:57PM EDT422.5025.0022.1023.10+4.71+23.21%41838.84%
LLY230609C004250002023-06-05 11:35AM EDT425.0020.7819.5521.20+1.80+9.48%215140.50%
LLY230609C004275002023-06-05 2:23PM EDT427.5018.4517.2019.05+2.22+13.68%915339.50%
LLY230609C004300002023-06-05 1:32PM EDT430.0016.8515.2016.60+2.23+15.25%416936.16%
LLY230609C004325002023-06-05 1:57PM EDT432.5015.6512.8514.40+4.05+34.91%25734.23%
LLY230609C004350002023-06-05 2:36PM EDT435.0010.5010.9511.65+0.45+4.48%169128.74%
LLY230609C004375002023-06-05 3:37PM EDT437.508.358.559.70-0.54-6.07%2111027.65%
LLY230609C004400002023-06-05 3:45PM EDT440.006.907.508.35-0.10-1.43%5323328.97%
LLY230609C004425002023-06-05 3:31PM EDT442.505.455.906.15+0.15+2.83%614525.23%
LLY230609C004450002023-06-05 3:59PM EDT445.004.954.505.20+0.80+19.28%27921726.80%
LLY230609C004475002023-06-05 3:29PM EDT447.503.653.503.80+0.45+14.06%3512625.28%
LLY230609C004500002023-06-05 3:45PM EDT450.002.302.602.75-0.10-4.17%45283024.50%
LLY230609C004525002023-06-05 2:23PM EDT452.502.151.562.09+0.35+19.44%744924.87%
LLY230609C004550002023-06-05 3:52PM EDT455.001.401.181.51+0.04+2.94%10543624.83%
LLY230609C004575002023-06-05 3:40PM EDT457.500.840.681.08-0.13-13.40%653324.90%
LLY230609C004600002023-06-05 3:46PM EDT460.000.630.410.77-0.08-11.27%21340425.12%
LLY230609C004650002023-06-05 3:40PM EDT465.000.340.290.40-0.09-20.93%413725.90%
LLY230609C004700002023-06-05 2:17PM EDT470.000.050.060.26-0.21-80.77%13926227.98%
LLY230609C004750002023-06-05 11:13AM EDT475.000.100.040.17-0.44-81.48%74029.83%
LLY230609C004800002023-06-05 1:52PM EDT480.000.100.020.28-0.02-16.67%41536.67%
LLY230609C004850002023-06-05 1:26PM EDT485.000.060.020.06-0.11-64.71%51432.23%
LLY230609C004900002023-05-22 11:17AM EDT490.000.300.010.250.00-1243.60%
LLY230609C004950002023-05-04 10:44AM EDT495.000.530.000.500.00--053.47%
LLY230609C005000002023-06-05 11:58AM EDT500.000.230.010.05+0.14+155.56%1841.02%
LLY230609C005100002023-05-31 10:13AM EDT510.000.110.010.10+0.06+120.00%11150.98%
LLY230609C005150002023-06-05 1:07PM EDT515.000.040.010.05-0.02-33.33%142449.81%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P002700002023-05-01 10:01AM EDT270.000.060.000.500.00--1182.81%
LLY230609P003100002023-05-22 9:55AM EDT310.000.050.002.130.00-11171.09%
LLY230609P003150002023-04-27 3:05PM EDT315.000.680.000.350.00--1125.20%
LLY230609P003350002023-05-05 9:50AM EDT335.000.370.000.250.00-11100.59%
LLY230609P003400002023-06-01 9:32AM EDT340.000.050.000.480.00-13104.49%
LLY230609P003500002023-06-02 10:20AM EDT350.000.010.000.480.00-3894.43%
LLY230609P003550002023-06-02 11:48AM EDT355.000.010.000.500.00-161790.04%
LLY230609P003600002023-06-02 2:18PM EDT360.000.010.000.180.00-2574.41%
LLY230609P003650002023-05-03 2:02PM EDT365.002.940.010.500.00-8480.47%
LLY230609P003700002023-05-24 2:01PM EDT370.000.500.000.500.00-101975.39%
LLY230609P003750002023-05-30 2:58PM EDT375.000.230.000.510.00-2870.85%
LLY230609P003800002023-06-02 10:58AM EDT380.000.060.000.120.00-13854.30%
LLY230609P003850002023-05-31 12:57PM EDT385.000.320.000.220.00-11654.30%
LLY230609P003900002023-06-05 10:27AM EDT390.000.030.000.15-0.10-76.92%52252.15%
LLY230609P003950002023-06-02 3:39PM EDT395.000.050.010.040.00-511440.23%
LLY230609P004000002023-06-05 11:01AM EDT400.000.180.010.19+0.10+125.00%127644.92%
LLY230609P004050002023-06-02 3:21PM EDT405.000.170.010.27+0.09+112.50%418342.82%
LLY230609P004100002023-06-05 1:03PM EDT410.000.060.030.31-0.09-60.00%2716139.01%
LLY230609P004150002023-06-05 12:52PM EDT415.000.110.120.14-0.15-57.69%159629.69%
LLY230609P004175002023-06-05 3:36PM EDT417.500.220.170.23-0.25-53.19%2214629.93%
LLY230609P004200002023-06-05 3:45PM EDT420.000.260.110.41-0.19-42.22%3322830.98%
LLY230609P004225002023-06-05 2:39PM EDT422.500.390.280.40-0.48-55.17%745328.22%
LLY230609P004250002023-06-05 2:11PM EDT425.000.540.280.49-0.24-30.77%7221426.86%
LLY230609P004275002023-06-05 3:36PM EDT427.500.800.570.67-0.25-23.81%8120326.20%
LLY230609P004300002023-06-05 2:28PM EDT430.001.090.600.93-0.30-21.58%16827525.71%
LLY230609P004325002023-06-05 2:48PM EDT432.501.450.851.26-0.50-25.64%488525.09%
LLY230609P004350002023-06-05 2:45PM EDT435.002.001.521.71-0.41-17.01%17546624.57%
LLY230609P004375002023-06-05 3:13PM EDT437.502.522.122.25-0.53-17.38%802923.84%
LLY230609P004400002023-06-05 3:57PM EDT440.002.952.843.00-1.11-27.34%24515423.42%
LLY230609P004425002023-06-05 3:57PM EDT442.503.903.803.95-1.30-25.00%682923.08%
LLY230609P004450002023-06-05 2:45PM EDT445.006.254.955.10-0.10-1.57%1031422.74%
LLY230609P004475002023-06-05 3:59PM EDT447.506.456.256.50-1.61-19.98%33322.60%
LLY230609P004500002023-06-05 2:45PM EDT450.009.507.308.20-0.01-0.11%221522.96%
LLY230609P004525002023-06-05 3:41PM EDT452.5010.568.9010.00-1.39-11.63%6422.91%
LLY230609P004550002023-06-05 10:35AM EDT455.0011.2510.5012.80-2.70-19.35%1128.35%
LLY230609P004600002023-06-05 11:05AM EDT460.0014.4015.6016.35-18.90-56.76%2223.52%
LLY230609P004700002023-05-22 11:17AM EDT470.0030.5024.0527.450.00--044.64%
LLY230609P004750002023-05-09 10:05AM EDT475.0041.4529.4531.600.00--041.50%
LLY230609P005000002023-05-12 1:28PM EDT500.0064.7753.8056.900.00--068.34%
LLY230609P005100002023-05-04 9:31AM EDT510.0082.5066.0069.350.00--086.74%