LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616C003500002023-06-05 10:50AM EDT2023-06-1696.730.000.000.00-241,5240.00%
LLY230707C003500002023-05-30 9:40AM EDT2023-07-0779.500.000.000.00--10.00%
LLY230721C003500002023-06-05 12:45PM EDT2023-07-2198.800.000.000.00-23290.00%
LLY230818C003500002023-05-30 2:37PM EDT2023-08-1883.720.000.000.00--100.00%
LLY230915C003500002023-06-05 1:56PM EDT2023-09-15102.800.000.000.00-91760.00%
LLY231020C003500002023-05-19 11:02AM EDT2023-10-20102.700.000.000.00-1730.00%
LLY240119C003500002023-06-05 12:44PM EDT2024-01-19112.450.000.000.00-164590.00%
LLY240621C003500002023-05-25 12:09PM EDT2024-06-21103.200.000.000.00-31200.00%
LLY250117C003500002023-05-22 3:58PM EDT2025-01-17123.700.000.000.00-62360.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P003500002023-06-02 10:20AM EDT2023-06-090.010.000.000.00-3850.00%
LLY230616P003500002023-06-02 11:35AM EDT2023-06-160.140.000.000.00-51,18525.00%
LLY230623P003500002023-06-05 12:51PM EDT2023-06-230.080.000.000.00-5725.00%
LLY230630P003500002023-06-01 3:18PM EDT2023-06-300.170.000.000.00-5225.00%
LLY230707P003500002023-05-30 12:02PM EDT2023-07-070.600.000.000.00--112.50%
LLY230721P003500002023-06-06 12:21PM EDT2023-07-210.410.000.000.00-31,14512.50%
LLY230818P003500002023-06-06 1:36PM EDT2023-08-181.150.000.000.00-821012.50%
LLY230915P003500002023-06-06 3:28PM EDT2023-09-151.800.000.000.00-7411,6236.25%
LLY231020P003500002023-06-06 3:53PM EDT2023-10-202.600.000.000.00-11446.25%
LLY231117P003500002023-06-06 10:14AM EDT2023-11-174.500.000.000.00-576.25%
LLY240119P003500002023-06-06 1:07PM EDT2024-01-197.150.000.000.00-18296.25%
LLY240621P003500002023-06-05 11:37AM EDT2024-06-2112.700.000.000.00-1336.25%
LLY250117P003500002023-06-05 2:09PM EDT2025-01-1718.970.000.000.00-23263.13%