LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002023-04-20 9:58AM EDT115.00256.62326.75331.000.00-110988.16%
LLY240119C001200002023-02-28 2:50PM EDT120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-04-28 11:55AM EDT125.00274.85301.25304.500.00-130.00%
LLY240119C001300002023-01-12 3:58PM EDT130.00230.31216.15219.500.00-520.00%
LLY240119C001450002022-11-28 10:32AM EDT145.00225.110.000.000.00-120.00%
LLY240119C001500002023-03-30 2:24PM EDT150.00192.00246.50250.250.00-4140.00%
LLY240119C001550002023-05-04 11:08AM EDT155.00273.50288.75291.700.00-11478.06%
LLY240119C001600002023-05-30 11:01AM EDT160.00268.100.000.000.00-100.00%
LLY240119C001650002023-05-11 10:13AM EDT165.00270.680.000.000.00-200.00%
LLY240119C001700002022-11-17 4:46PM EDT170.00198.22194.05198.450.00-2280.00%
LLY240119C001750002023-02-15 2:50PM EDT175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-03-23 1:18PM EDT180.00157.00208.30211.500.00-390.00%
LLY240119C001850002023-04-19 9:52AM EDT185.00188.09260.10263.800.00-1772.95%
LLY240119C001900002023-01-17 2:55PM EDT190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-05-11 3:30PM EDT195.00244.000.000.000.00-1800.00%
LLY240119C002000002023-06-02 2:40PM EDT200.00245.900.000.00-5.10-2.03%300.00%
LLY240119C002100002023-05-11 10:33AM EDT210.00228.250.000.000.00-1500.00%
LLY240119C002200002023-05-19 12:05PM EDT220.00229.050.000.000.00-100.00%
LLY240119C002300002023-05-26 12:41PM EDT230.00202.130.000.000.00-100.00%
LLY240119C002400002023-04-25 2:00PM EDT240.00152.46193.65196.600.00-23900.00%
LLY240119C002500002023-06-02 11:27AM EDT250.00200.800.000.00+15.94+8.62%100.00%
LLY240119C002600002023-05-26 2:46PM EDT260.00175.860.000.000.00-100.00%
LLY240119C002700002023-05-15 11:27AM EDT270.00170.790.000.000.00-100.00%
LLY240119C002800002023-06-02 11:26AM EDT280.00172.400.000.00+17.10+11.01%600.00%
LLY240119C002900002023-05-23 2:56PM EDT290.00144.700.000.000.00-400.00%
LLY240119C003000002023-05-24 10:54AM EDT300.00136.500.000.000.00-500.00%
LLY240119C003100002023-05-25 11:53AM EDT310.00124.600.000.000.00-100.00%
LLY240119C003200002023-05-25 1:12PM EDT320.00118.000.000.000.00-200.00%
LLY240119C003300002023-05-30 3:24PM EDT330.00112.400.000.000.00-400.00%
LLY240119C003400002023-05-30 10:21AM EDT340.00100.780.000.000.00-200.00%
LLY240119C003500002023-05-30 11:11AM EDT350.0093.500.000.000.00-500.00%
LLY240119C003600002023-05-24 11:03AM EDT360.0087.500.000.000.00-100.00%
LLY240119C003700002023-06-02 11:35AM EDT370.0094.100.000.00+6.86+7.86%100.00%
LLY240119C003800002023-06-02 2:24PM EDT380.0084.600.000.00+4.60+5.75%300.00%
LLY240119C003900002023-06-02 9:43AM EDT390.0076.000.000.00+11.75+18.29%100.00%
LLY240119C004000002023-06-02 11:40AM EDT400.0070.900.000.00+5.35+8.16%500.00%
LLY240119C004100002023-06-02 10:25AM EDT410.0060.910.000.00+5.87+10.66%200.00%
LLY240119C004200002023-06-01 11:53AM EDT420.0052.000.000.000.00-500.00%
LLY240119C004300002023-06-02 11:35AM EDT430.0051.850.000.00+4.67+9.90%300.00%
LLY240119C004400002023-06-02 3:24PM EDT440.0044.570.000.00+3.92+9.64%800.00%
LLY240119C004500002023-06-02 3:17PM EDT450.0039.290.000.00+3.89+10.99%1100.39%
LLY240119C004600002023-06-02 3:17PM EDT460.0034.240.000.00+2.89+9.22%800.78%
LLY240119C004700002023-06-02 12:55PM EDT470.0028.890.000.00+5.24+22.16%101.56%
LLY240119C004800002023-06-02 10:17AM EDT480.0024.270.000.00+1.52+6.68%201.56%
LLY240119C004900002023-06-02 3:13PM EDT490.0021.480.000.00+1.79+9.09%703.13%
LLY240119C005000002023-06-02 2:26PM EDT500.0017.650.000.00+1.33+8.15%303.13%
LLY240119C005100002023-06-01 1:49PM EDT510.0013.600.000.000.00-203.13%
LLY240119C005200002023-06-02 3:30PM EDT520.0012.950.000.00+3.60+38.50%6503.13%
LLY240119C005300002023-05-23 1:27PM EDT530.007.850.000.000.00--06.25%
LLY240119C005400002023-06-02 11:03AM EDT540.009.000.000.00+1.80+25.00%106.25%
LLY240119C005500002023-06-02 3:51PM EDT550.006.450.000.00-0.15-2.27%506.25%
LLY240119C005600002023-05-23 10:32AM EDT560.004.650.000.000.00-206.25%
LLY240119C005700002023-05-24 12:07PM EDT570.004.050.000.000.00-306.25%
LLY240119C005800002023-06-02 2:26PM EDT580.003.900.000.00+0.97+33.11%1306.25%
LLY240119C005900002023-06-02 12:44PM EDT590.003.250.000.00+0.32+10.92%106.25%
LLY240119C006000002023-06-02 3:01PM EDT600.002.510.000.00+0.16+6.81%206.25%
LLY240119C006100002023-05-24 3:33PM EDT610.001.740.000.000.00-106.25%
LLY240119C006200002023-06-02 3:54PM EDT620.001.850.000.00+0.51+38.06%106.25%
LLY240119C006300002023-05-26 9:44AM EDT630.001.300.000.000.00-506.25%
LLY240119C006400002023-05-31 10:57AM EDT640.000.950.000.000.00-206.25%
LLY240119C006600002023-06-02 10:29AM EDT660.001.050.000.00+0.31+41.89%1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002023-06-02 10:32AM EDT115.000.150.000.00+0.11+275.00%1025.00%
LLY240119P001200002023-05-30 2:29PM EDT120.000.010.000.000.00-2025.00%
LLY240119P001250002023-05-09 3:53PM EDT125.000.200.000.000.00-6025.00%
LLY240119P001300002023-05-30 2:38PM EDT130.000.040.000.000.00-2025.00%
LLY240119P001350002023-05-09 3:54PM EDT135.000.080.000.000.00-2025.00%
LLY240119P001400002023-05-25 3:20PM EDT140.000.540.000.000.00-1025.00%
LLY240119P001450002023-01-13 4:55PM EDT145.000.660.001.410.00-655765.31%
LLY240119P001500002023-06-01 2:09PM EDT150.000.160.000.000.00-1025.00%
LLY240119P001550002023-01-30 10:59AM EDT155.000.750.101.730.00-22864.04%
LLY240119P001600002023-05-30 2:39PM EDT160.000.200.000.000.00-2025.00%
LLY240119P001650002023-05-30 2:41PM EDT165.000.210.000.000.00-2025.00%
LLY240119P001700002023-03-02 1:55PM EDT170.001.410.102.710.00-103262.93%
LLY240119P001750002023-05-12 10:59AM EDT175.000.350.000.000.00-10025.00%
LLY240119P001800002023-05-19 2:27PM EDT180.000.370.000.000.00-50025.00%
LLY240119P001850002023-05-03 10:13AM EDT185.000.500.020.690.00-69351.72%
LLY240119P001900002023-05-23 11:12AM EDT190.000.500.000.000.00-1025.00%
LLY240119P001950002023-05-25 12:55PM EDT195.000.400.000.000.00-1025.00%
LLY240119P002000002023-05-22 1:08PM EDT200.000.470.000.000.00-4025.00%
LLY240119P002100002023-05-17 1:37PM EDT210.000.580.000.000.00-1012.50%
LLY240119P002200002023-05-17 1:37PM EDT220.000.740.000.000.00-1012.50%
LLY240119P002300002023-05-25 3:12PM EDT230.001.000.000.000.00-1012.50%
LLY240119P002400002023-06-01 10:23AM EDT240.001.120.000.000.00-1012.50%
LLY240119P002500002023-06-02 3:51PM EDT250.001.350.000.00-0.10-6.90%14012.50%
LLY240119P002600002023-05-30 10:59AM EDT260.001.960.000.000.00-14012.50%
LLY240119P002700002023-05-31 12:28PM EDT270.002.200.000.000.00-4012.50%
LLY240119P002800002023-05-31 2:35PM EDT280.002.800.000.000.00-1012.50%
LLY240119P002900002023-06-01 2:16PM EDT290.002.900.000.000.00-1012.50%
LLY240119P003000002023-06-02 10:33AM EDT300.003.200.000.00-1.04-24.53%6012.50%
LLY240119P003100002023-06-02 3:25PM EDT310.003.700.000.00-1.33-26.44%506.25%
LLY240119P003200002023-05-31 2:08PM EDT320.005.620.000.000.00-106.25%
LLY240119P003300002023-06-02 2:46PM EDT330.005.350.000.00-1.35-20.15%206.25%
LLY240119P003400002023-06-02 12:19PM EDT340.006.350.000.00-1.05-14.19%2406.25%
LLY240119P003500002023-06-02 12:38PM EDT350.007.500.000.00-2.40-24.24%1506.25%
LLY240119P003600002023-06-02 11:32AM EDT360.008.950.000.00-2.69-23.11%406.25%
LLY240119P003700002023-06-02 3:55PM EDT370.0010.200.000.00-3.05-23.02%1206.25%
LLY240119P003800002023-06-02 3:39PM EDT380.0012.200.000.00-3.60-22.78%9803.13%
LLY240119P003900002023-06-02 12:09PM EDT390.0014.780.000.00-4.72-24.21%203.13%
LLY240119P004000002023-06-01 3:58PM EDT400.0018.950.000.000.00-3003.13%
LLY240119P004100002023-06-01 11:53AM EDT410.0022.200.000.000.00-401.56%
LLY240119P004200002023-06-02 2:11PM EDT420.0023.450.000.00-2.55-9.81%201.56%
LLY240119P004300002023-06-02 3:34PM EDT430.0026.440.000.00-3.56-11.87%300.78%
LLY240119P004400002023-06-02 9:43AM EDT440.0030.850.000.00-2.59-7.75%300.20%
LLY240119P004500002023-06-02 11:20AM EDT450.0035.000.000.00-3.55-9.21%100.00%
LLY240119P004600002023-05-22 11:41AM EDT460.0041.950.000.000.00-1700.00%
LLY240119P004700002023-05-12 11:17AM EDT470.0050.700.000.000.00-2600.00%
LLY240119P004800002023-05-19 11:42AM EDT480.0052.700.000.000.00-400.00%
LLY240119P004900002023-05-19 11:42AM EDT490.0059.100.000.000.00-4600.00%
LLY240119P005000002023-05-22 9:49AM EDT500.0062.000.000.000.00-1000.00%
LLY240119P005100002023-05-19 11:42AM EDT510.0073.250.000.000.00-100.00%
LLY240119P005200002023-05-31 11:15AM EDT520.0095.250.000.000.00-100.00%
LLY240119P005300002023-05-19 9:53AM EDT530.0085.850.000.000.00-100.00%
LLY240119P005400002023-03-13 10:09AM EDT540.00211.35169.55171.350.00-2075.52%
LLY240119P005800002023-05-03 12:09PM EDT580.00153.17136.10139.450.00-1020.98%
LLY240119P006000002023-05-03 12:09PM EDT600.00172.17156.35159.000.00-1021.76%
LLY240119P006200002023-05-04 9:48AM EDT620.00192.07175.50180.000.00--026.22%
LLY240119P006300002023-05-04 9:48AM EDT630.00201.88185.65189.500.00--025.92%