LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C002900002023-05-22 11:17AM EDT2023-06-16150.00153.30157.000.00-141129.39%
LLY230721C002900002023-05-09 11:44AM EDT2023-07-21143.23154.70157.800.00-21073.46%
LLY230915C002900002023-05-24 9:32AM EDT2023-09-15136.05156.60159.900.00-1757.65%
LLY231020C002900002023-04-17 12:45PM EDT2023-10-2092.72152.10155.500.00--138.81%
LLY240119C002900002023-05-23 2:56PM EDT2024-01-19144.70162.55165.950.00-411452.61%
LLY240621C002900002023-05-19 10:49AM EDT2024-06-21167.93169.25172.150.00-1747.45%
LLY250117C002900002023-06-02 11:06AM EDT2025-01-17176.21176.10180.200.00-11744.47%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P002900002023-05-25 1:47PM EDT2023-06-160.050.000.100.00-11,24289.45%
LLY230721P002900002023-06-02 2:19PM EDT2023-07-210.150.050.550.00-11,09653.71%
LLY230818P002900002023-05-19 12:06PM EDT2023-08-180.530.000.650.00-101047.40%
LLY230915P002900002023-05-31 3:53PM EDT2023-09-150.770.110.840.00-416642.09%
LLY231020P002900002023-05-23 3:44PM EDT2023-10-201.290.210.970.00-103337.21%
LLY240119P002900002023-06-01 2:16PM EDT2024-01-192.902.002.870.00-154735.71%
LLY240621P002900002023-05-22 9:56AM EDT2024-06-215.984.705.500.00-152232.38%
LLY250117P002900002023-05-23 1:31PM EDT2025-01-1711.308.709.450.00-65830.47%