LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C003900002023-05-23 10:41AM EDT2023-06-0237.8035.0037.500.00-11757.43%
LLY230609C003900002023-05-23 9:32AM EDT2023-06-0940.1635.7538.350.00-1244.20%
LLY230616C003900002023-05-26 1:43PM EDT2023-06-1638.0037.3039.75+1.16+3.15%21,13141.55%
LLY230623C003900002023-05-26 12:37PM EDT2023-06-2338.5038.2040.50-4.00-9.41%1238.25%
LLY230630C003900002023-05-19 1:58PM EDT2023-06-3054.8439.4541.750.00-1137.57%
LLY230721C003900002023-05-26 1:09PM EDT2023-07-2144.8443.3544.45+4.84+12.10%149935.02%
LLY230915C003900002023-05-26 12:13PM EDT2023-09-1548.9550.7053.20-0.44-0.89%241,63835.94%
LLY231020C003900002023-05-23 10:54AM EDT2023-10-2057.0053.6056.550.00-15434.92%
LLY240119C003900002023-05-26 1:48PM EDT2024-01-1966.0064.0067.20-0.93-1.39%284436.10%
LLY240621C003900002023-05-24 2:13PM EDT2024-06-2180.2078.4080.950.00-27436.69%
LLY250117C003900002023-05-24 10:06AM EDT2025-01-1791.7391.2095.000.00-617436.63%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P003900002023-05-26 9:57AM EDT2023-06-020.230.050.23-0.27-54.00%11236.67%
LLY230609P003900002023-05-25 2:00PM EDT2023-06-091.170.661.00+0.14+13.59%11833.77%
LLY230616P003900002023-05-26 2:42PM EDT2023-06-161.381.371.51-0.68-33.01%1548030.36%
LLY230623P003900002023-05-24 11:10AM EDT2023-06-231.851.702.34-0.68-26.88%11729.80%
LLY230630P003900002023-05-24 12:37PM EDT2023-06-303.192.483.150.00-72629.33%
LLY230721P003900002023-05-26 3:44PM EDT2023-07-215.004.555.10+0.10+2.04%822,59427.68%
LLY230915P003900002023-05-25 11:16AM EDT2023-09-1511.1010.2011.050.00-341227.88%
LLY231020P003900002023-05-25 11:59AM EDT2023-10-2014.5512.7513.650.00-220527.24%
LLY240119P003900002023-05-25 2:57PM EDT2024-01-1919.2518.7020.250.00-215727.00%
LLY240621P003900002023-05-19 11:15AM EDT2024-06-2123.0526.7528.600.00-5726.36%
LLY250117P003900002023-05-22 2:36PM EDT2025-01-1731.6333.9036.450.00-101325.24%