LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C003700002023-05-30 10:22AM EDT2023-06-0253.180.000.000.00-100.00%
LLY230616C003700002023-05-30 3:53PM EDT2023-06-1658.500.000.000.00-400.00%
LLY230721C003700002023-05-26 1:13PM EDT2023-07-2162.200.000.000.00-100.00%
LLY230818C003700002023-05-19 9:50AM EDT2023-08-1883.750.000.000.00-100.00%
LLY230915C003700002023-05-30 10:01AM EDT2023-09-1567.530.000.000.00-300.00%
LLY231020C003700002023-05-30 1:48PM EDT2023-10-2073.000.000.000.00-200.00%
LLY240119C003700002023-05-30 3:17PM EDT2024-01-1980.400.000.000.00-400.00%
LLY240621C003700002023-05-22 3:57PM EDT2024-06-2196.950.000.000.00-100.00%
LLY250117C003700002023-05-30 10:21AM EDT2025-01-17102.230.000.000.00-200.00%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P003700002023-05-22 1:10PM EDT2023-06-020.070.000.000.00-2025.00%
LLY230609P003700002023-05-24 2:01PM EDT2023-06-090.500.000.000.00-10012.50%
LLY230616P003700002023-05-30 1:18PM EDT2023-06-160.400.000.000.00-6012.50%
LLY230623P003700002023-05-30 11:07AM EDT2023-06-230.670.000.000.00-1012.50%
LLY230630P003700002023-05-25 3:18PM EDT2023-06-301.400.000.000.00--012.50%
LLY230707P003700002023-05-26 2:14PM EDT2023-07-071.640.000.000.00-1012.50%
LLY230721P003700002023-05-30 2:58PM EDT2023-07-212.110.000.000.00-3106.25%
LLY230818P003700002023-05-26 3:29PM EDT2023-08-185.100.000.000.00-406.25%
LLY230915P003700002023-05-30 10:52AM EDT2023-09-156.600.000.000.00-706.25%
LLY231020P003700002023-05-26 12:13PM EDT2023-10-208.500.000.000.00-106.25%
LLY231117P003700002023-05-25 3:49PM EDT2023-11-1711.000.000.000.00--03.13%
LLY240119P003700002023-05-26 3:54PM EDT2024-01-1914.320.000.000.00-103.13%
LLY240621P003700002023-05-22 2:36PM EDT2024-06-2118.860.000.000.00-1003.13%
LLY250117P003700002023-05-23 11:42AM EDT2025-01-1728.200.000.000.00-103.13%