LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C003100002023-05-23 10:55AM EDT2023-06-16118.91131.50134.250.00-116293.85%
LLY230721C003100002023-05-10 11:53AM EDT2023-07-21125.05133.30136.300.00-778864.81%
LLY230915C003100002023-05-24 1:38PM EDT2023-09-15123.50134.30138.350.00-1955.24%
LLY231020C003100002023-05-10 12:53PM EDT2023-10-20131.33137.00140.200.00-22920551.79%
LLY240119C003100002023-05-25 11:53AM EDT2024-01-19124.60142.10145.700.00-122248.23%
LLY240621C003100002023-05-03 11:10AM EDT2024-06-21130.00150.35153.300.00-1144.66%
LLY250117C003100002023-05-31 2:14PM EDT2025-01-17148.40158.70162.950.00-13242.71%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P003100002023-05-22 9:55AM EDT2023-06-090.050.000.470.00-11122.46%
LLY230616P003100002023-06-01 12:28PM EDT2023-06-160.090.010.230.00-12,41676.56%
LLY230721P003100002023-06-01 12:28PM EDT2023-07-210.260.020.390.00-21,21946.44%
LLY230915P003100002023-05-31 11:33AM EDT2023-09-151.350.400.840.00-1477435.63%
LLY231020P003100002023-06-02 3:59PM EDT2023-10-201.200.911.34-0.35-22.58%11,06033.56%
LLY240119P003100002023-06-02 3:25PM EDT2024-01-193.703.453.90-1.33-26.44%553633.04%
LLY240621P003100002023-06-02 1:18PM EDT2024-06-217.606.908.10-0.90-10.59%33531.46%
LLY250117P003100002023-06-02 11:43AM EDT2025-01-1712.2511.6512.75-1.10-8.24%116029.51%