LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C003200002023-05-18 10:11AM EDT2023-06-16118.10121.05124.650.00-135782.72%
LLY230721C003200002023-05-31 11:00AM EDT2023-07-21108.00123.60126.050.00-1039459.58%
LLY230915C003200002023-06-02 2:53PM EDT2023-09-15127.00125.65128.45+14.24+12.63%224551.45%
LLY231020C003200002023-05-10 1:13PM EDT2023-10-20122.68127.50130.950.00-30333049.59%
LLY240119C003200002023-05-25 1:12PM EDT2024-01-19118.00133.45136.750.00-232946.41%
LLY240621C003200002023-05-19 10:49AM EDT2024-06-21143.93142.05145.500.00-1043.88%
LLY250117C003200002023-06-01 10:00AM EDT2025-01-17142.28151.10155.500.00-16341.97%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P003200002023-06-01 2:55PM EDT2023-06-160.010.000.100.00-261,44761.52%
LLY230721P003200002023-06-01 12:08PM EDT2023-07-210.340.021.130.00-222050.56%
LLY230818P003200002023-06-02 3:28PM EDT2023-08-180.520.220.61-0.61-53.98%1236.21%
LLY230915P003200002023-06-02 3:58PM EDT2023-09-150.930.831.02-0.48-34.04%11,97633.89%
LLY231020P003200002023-06-01 3:09PM EDT2023-10-201.901.341.600.00-3616932.03%
LLY240119P003200002023-05-31 2:08PM EDT2024-01-195.624.154.700.00-162732.18%
LLY240621P003200002023-05-30 11:07AM EDT2024-06-2111.298.109.350.00-18230.75%
LLY250117P003200002023-05-31 9:59AM EDT2025-01-1716.4013.2014.350.00-318628.89%