LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C003300002023-05-24 9:32AM EDT2023-06-0292.0098.35100.750.00--1117.97%
LLY230616C003300002023-05-31 10:50AM EDT2023-06-1696.2099.05102.05-11.60-10.76%31,11572.12%
LLY230721C003300002023-05-18 12:20PM EDT2023-07-21110.76101.00103.750.00-819351.33%
LLY230915C003300002023-05-23 12:22PM EDT2023-09-15103.92103.65107.300.00-120347.64%
LLY231020C003300002023-05-18 12:20PM EDT2023-10-20115.76106.95109.600.00-811745.35%
LLY240119C003300002023-05-30 3:24PM EDT2024-01-19112.40114.15116.700.00-412643.91%
LLY240621C003300002023-05-30 2:21PM EDT2024-06-21123.85123.00126.200.00-13241.95%
LLY250117C003300002023-05-30 3:30PM EDT2025-01-17132.65132.75136.850.00-712840.44%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P003300002023-05-23 10:14AM EDT2023-06-020.050.000.500.00-55134.47%
LLY230616P003300002023-05-31 11:27AM EDT2023-06-160.180.010.42-0.02-10.00%11,16055.32%
LLY230623P003300002023-05-22 1:35PM EDT2023-06-230.750.000.210.00--1046.39%
LLY230721P003300002023-05-31 2:45PM EDT2023-07-210.560.350.77+0.01+1.82%146338.65%
LLY230818P003300002023-05-17 9:46AM EDT2023-08-181.200.891.900.00--137.37%
LLY230915P003300002023-05-30 3:04PM EDT2023-09-152.151.652.180.00-535633.20%
LLY231020P003300002023-05-30 3:24PM EDT2023-10-203.192.863.250.00-2525531.85%
LLY231117P003300002023-05-25 3:49PM EDT2023-11-175.054.254.850.00--1332.54%
LLY240119P003300002023-05-31 2:08PM EDT2024-01-196.826.707.05-0.23-3.26%31,30531.25%
LLY240621P003300002023-05-24 11:58AM EDT2024-06-2112.9012.0513.000.00-119530.31%
LLY250117P003300002023-05-25 3:07PM EDT2025-01-1718.3017.0018.700.00-155328.50%