LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004100002023-06-02 10:51AM EDT2023-06-0931.0031.4035.000.00-1744.12%
LLY230616C004100002023-06-02 11:29AM EDT2023-06-1634.5031.8034.700.00-31,37024.46%
LLY230623C004100002023-05-24 3:39PM EDT2023-06-2323.9132.6035.850.00-1328.37%
LLY230630C004100002023-05-30 3:54PM EDT2023-06-3024.8034.0036.200.00-1225.84%
LLY230707C004100002023-05-26 10:47AM EDT2023-07-0725.8535.0038.350.00-1130.00%
LLY230721C004100002023-06-02 11:22AM EDT2023-07-2140.4538.0539.850.00-366328.63%
LLY230818C004100002023-06-02 3:59PM EDT2023-08-1844.4042.3545.250.00-111731.41%
LLY230915C004100002023-06-05 9:34AM EDT2023-09-1547.6845.5048.35+0.09+0.19%128230.75%
LLY231020C004100002023-06-02 3:49PM EDT2023-10-2052.2350.3053.450.00-159731.97%
LLY231117C004100002023-06-02 12:17PM EDT2023-11-1756.1554.0057.050.00-1132.55%
LLY240119C004100002023-06-02 10:25AM EDT2024-01-1960.9161.1064.050.00-247933.24%
LLY240621C004100002023-06-02 10:15AM EDT2024-06-2175.6074.7578.300.00-12734.26%
LLY250117C004100002023-05-26 12:43PM EDT2025-01-1781.6189.1092.950.00-17634.56%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P004100002023-06-02 3:04PM EDT2023-06-090.150.040.540.00-6316143.77%
LLY230616P004100002023-06-05 9:40AM EDT2023-06-160.640.580.70+0.10+18.52%11,40629.93%
LLY230623P004100002023-06-05 9:38AM EDT2023-06-231.251.111.56-0.12-8.76%12529.20%
LLY230630P004100002023-06-02 11:14AM EDT2023-06-302.351.252.460.00-52428.71%
LLY230707P004100002023-06-02 12:16PM EDT2023-07-072.591.973.450.00-11528.64%
LLY230714P004100002023-06-02 3:25PM EDT2023-07-143.402.624.350.00-131128.41%
LLY230721P004100002023-06-05 9:34AM EDT2023-07-214.264.054.55-0.11-2.52%260026.68%
LLY230818P004100002023-06-02 3:50PM EDT2023-08-188.407.809.150.00-510828.85%
LLY230915P004100002023-06-02 12:57PM EDT2023-09-1510.759.7011.300.00-1024427.45%
LLY231020P004100002023-05-26 3:04PM EDT2023-10-2018.5011.7513.550.00-117526.19%
LLY231117P004100002023-06-01 1:15PM EDT2023-11-1717.6514.8517.800.00--128.01%
LLY240119P004100002023-06-01 11:53AM EDT2024-01-1922.2018.6020.700.00-418326.20%
LLY240621P004100002023-05-23 1:03PM EDT2024-06-2133.6627.2530.400.00-58426.20%
LLY250117P004100002023-05-10 10:02AM EDT2025-01-1741.2035.4538.450.00-5324.96%