LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C002000002023-05-22 1:41PM EDT2023-06-16237.50243.15246.300.00-110196.88%
LLY230721C002000002023-05-09 2:19PM EDT2023-07-21230.30244.40247.800.00-13123.39%
LLY230915C002000002023-05-23 10:35AM EDT2023-09-15230.13244.25248.000.00-1883.53%
LLY231020C002000002023-05-23 11:05AM EDT2023-10-20230.20245.70248.750.00-1178.92%
LLY240119C002000002023-06-05 11:28AM EDT2024-01-19249.20247.05250.45+3.30+1.34%125467.00%
LLY240621C002000002023-05-26 10:20AM EDT2024-06-21235.00249.65254.000.00-101458.88%
LLY250117C002000002023-06-05 1:52PM EDT2025-01-17257.00253.00257.50+3.95+1.56%15552.53%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P002000002023-05-30 11:32AM EDT2023-06-160.010.000.050.00-10101144.53%
LLY230721P002000002023-05-24 12:15PM EDT2023-07-210.240.000.110.00-13778.32%
LLY230915P002000002023-05-01 3:21PM EDT2023-09-150.260.000.460.00-54161.52%
LLY231020P002000002023-05-09 10:12AM EDT2023-10-200.220.000.590.00-14654.76%
LLY240119P002000002023-05-22 1:08PM EDT2024-01-190.470.060.810.00-442248.80%
LLY240621P002000002023-05-05 12:57PM EDT2024-06-211.750.892.560.00-26446.03%
LLY250117P002000002023-05-22 12:18PM EDT2025-01-173.951.854.300.00-34241.26%