LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020C001900002023-03-10 10:43AM EDT190.00139.50180.45183.450.00--10.00%
LLY231020C002000002023-05-23 11:05AM EDT200.00230.20246.40249.750.00-1177.10%
LLY231020C002200002023-05-19 12:05PM EDT220.00227.55227.05230.450.00-1172.47%
LLY231020C002500002023-06-08 2:29PM EDT250.00198.78197.50201.25+16.16+8.85%1163.56%
LLY231020C002700002023-05-03 9:42AM EDT270.00158.500.000.000.00-120.00%
LLY231020C002800002023-03-13 10:51AM EDT280.0066.1597.55100.400.00--10.00%
LLY231020C002900002023-04-17 12:45PM EDT290.0092.72152.10155.500.00--10.00%
LLY231020C003000002023-06-08 2:29PM EDT300.00150.33149.50152.90+2.33+1.57%71351.56%
LLY231020C003100002023-05-10 12:53PM EDT310.00131.33139.30143.500.00-22920553.39%
LLY231020C003200002023-05-10 1:13PM EDT320.00122.68129.70133.650.00-30333050.17%
LLY231020C003300002023-05-18 12:20PM EDT330.00115.76120.50124.150.00-811747.66%
LLY231020C003400002023-05-11 10:46AM EDT340.00102.50111.20114.450.00-19844.76%
LLY231020C003500002023-06-08 3:55PM EDT350.00103.76102.15105.25+1.06+1.03%107342.68%
LLY231020C003600002023-05-19 10:01AM EDT360.0094.8592.8595.60-1.55-1.61%15939.81%
LLY231020C003700002023-06-07 9:44AM EDT370.0084.6084.3087.050.00-144338.49%
LLY231020C003800002023-06-08 10:51AM EDT380.0075.8576.7078.80+1.66+2.24%46937.31%
LLY231020C003900002023-06-08 3:25PM EDT390.0069.0067.2569.90+11.23+19.44%25235.07%
LLY231020C004000002023-06-07 1:23PM EDT400.0056.0059.4062.250.00-1015234.08%
LLY231020C004100002023-06-05 10:21AM EDT410.0049.8752.0054.70-5.32-9.64%159732.87%
LLY231020C004200002023-06-07 1:28PM EDT420.0043.9045.1046.10+2.50+6.04%125930.27%
LLY231020C004300002023-06-08 12:41PM EDT430.0039.7738.7039.00+7.04+21.51%313028.88%
LLY231020C004400002023-06-08 3:30PM EDT440.0032.8032.4532.65+3.25+11.00%54,32827.80%
LLY231020C004500002023-06-08 3:59PM EDT450.0026.9026.7527.45+2.65+10.93%2137127.34%
LLY231020C004600002023-06-08 11:30AM EDT460.0021.4521.7521.95+1.73+8.77%126326.11%
LLY231020C004700002023-06-08 2:19PM EDT470.0017.3317.4017.60+3.38+24.23%514525.42%
LLY231020C004800002023-06-08 3:14PM EDT480.0013.7013.7013.900.00-37924.84%
LLY231020C004900002023-06-08 3:31PM EDT490.0010.8510.4511.00+3.70+51.75%67424.54%
LLY231020C005000002023-06-08 3:34PM EDT500.008.357.958.40+0.46+5.83%1030124.03%
LLY231020C005200002023-06-08 3:25PM EDT520.004.604.304.90+1.30+39.39%59523.57%
LLY231020C005400002023-06-05 2:16PM EDT540.002.922.232.570.00-217922.87%
LLY231020C005500002023-06-02 2:54PM EDT550.002.051.601.950.00-32322.93%
LLY231020C005600002023-06-07 3:09PM EDT560.000.901.171.430.00-31622.86%
LLY231020C005700002023-06-05 12:24PM EDT570.001.210.381.720.00-3325.15%
LLY231020C005800002023-06-05 3:22PM EDT580.000.750.221.550.00-18025.96%
LLY231020C005900002023-05-17 1:19PM EDT590.001.050.091.350.00--126.54%
LLY231020C006000002023-05-23 11:19AM EDT600.000.500.240.730.00-1424.99%
LLY231020C006200002023-05-18 10:37AM EDT620.000.460.000.770.00-4827.44%
LLY231020C006300002023-06-08 11:57AM EDT630.000.400.020.70-0.17-29.82%3128.10%
LLY231020C006400002023-05-25 9:55AM EDT640.000.250.000.670.00-10020728.96%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY231020P001600002023-05-01 11:28AM EDT160.000.030.000.500.00-21868.80%
LLY231020P001650002023-05-23 10:02AM EDT165.000.240.000.440.00-174365.87%
LLY231020P001700002023-04-13 9:30AM EDT170.000.430.000.310.00-2261.52%
LLY231020P001750002023-04-27 1:42PM EDT175.000.250.001.230.00-4570.90%
LLY231020P001800002023-05-17 9:32AM EDT180.000.130.000.750.00-101364.45%
LLY231020P001850002023-04-28 2:21PM EDT185.000.290.000.580.00-181060.64%
LLY231020P001900002023-04-13 9:30AM EDT190.000.800.000.510.00--558.01%
LLY231020P001950002023-05-04 2:33PM EDT195.000.340.000.810.00-1259.77%
LLY231020P002000002023-05-09 10:12AM EDT200.000.220.000.750.00-14657.47%
LLY231020P002100002023-04-28 1:03PM EDT210.000.400.030.750.00-2554.52%
LLY231020P002200002023-05-18 12:02PM EDT220.000.420.002.220.00-22059.97%
LLY231020P002300002023-04-28 2:06PM EDT230.000.590.030.970.00-4250.10%
LLY231020P002400002023-05-10 12:03PM EDT240.000.490.000.750.00-101550.07%
LLY231020P002500002023-06-01 3:11PM EDT250.000.440.150.720.00-62146.83%
LLY231020P002600002023-05-23 3:53PM EDT260.000.650.000.750.00-36144.26%
LLY231020P002700002023-04-28 1:11PM EDT270.002.000.631.240.00-2545.14%
LLY231020P002800002023-06-06 11:32AM EDT280.000.470.150.850.00-11,06839.64%
LLY231020P002900002023-06-07 1:12PM EDT290.000.580.240.990.00-23137.98%
LLY231020P003000002023-06-07 1:12PM EDT300.000.840.051.150.00-21,20736.33%
LLY231020P003100002023-06-06 9:53AM EDT310.000.700.641.390.00-11,05934.97%
LLY231020P003200002023-06-05 2:52PM EDT320.001.430.652.310.00-116936.02%
LLY231020P003300002023-06-08 11:08AM EDT330.001.511.281.88-0.29-16.11%325531.79%
LLY231020P003400002023-06-07 10:42AM EDT340.002.171.652.520.00-111131.24%
LLY231020P003500002023-06-08 10:05AM EDT350.002.702.412.69-0.05-1.82%113929.03%
LLY231020P003600002023-06-08 3:53PM EDT360.003.212.993.45-0.69-17.69%82,43028.18%
LLY231020P003700002023-06-01 1:31PM EDT370.006.394.004.450.00-298327.44%
LLY231020P003800002023-06-08 3:39PM EDT380.005.415.155.70-1.24-18.65%1654526.72%
LLY231020P003900002023-05-25 11:59AM EDT390.0014.556.657.250.00-220526.00%
LLY231020P004000002023-06-08 11:38AM EDT400.008.658.359.05-1.85-17.62%410225.17%
LLY231020P004100002023-06-07 1:41PM EDT410.0012.1610.4511.250.00-17524.37%
LLY231020P004200002023-06-06 2:25PM EDT420.0014.6013.0013.800.00-118723.47%
LLY231020P004300002023-06-08 3:14PM EDT430.0016.4516.2516.60-0.95-5.46%408322.33%
LLY231020P004400002023-06-05 10:23AM EDT440.0021.0319.9520.300.00-147721.53%
LLY231020P004500002023-06-07 3:12PM EDT450.0028.9924.3024.600.00-1611820.68%
LLY231020P004600002023-06-07 9:58AM EDT460.0031.2029.3029.700.00-206219.92%
LLY231020P004700002023-05-03 2:28PM EDT470.0048.1338.4038.850.00-1122.45%
LLY231020P004800002023-06-02 11:36AM EDT480.0045.2941.4041.900.00-1318.15%
LLY231020P004900002023-05-22 12:38PM EDT490.0056.7548.3049.750.00-2218.03%
LLY231020P005000002023-05-23 3:05PM EDT500.0077.4056.0558.550.00-21818.56%
LLY231020P005200002023-05-12 1:21PM EDT520.0085.6073.3576.100.00--517.80%