LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C004200002023-05-30 1:04PM EDT2023-06-028.200.000.000.00-1500.00%
LLY230609C004200002023-05-30 11:24AM EDT2023-06-0910.400.000.000.00-100.00%
LLY230616C004200002023-05-30 1:58PM EDT2023-06-1615.420.000.000.00-2500.00%
LLY230623C004200002023-05-24 1:35PM EDT2023-06-2318.350.000.000.00-10000.00%
LLY230630C004200002023-05-30 11:54AM EDT2023-06-3015.400.000.000.00-100.00%
LLY230721C004200002023-05-30 2:26PM EDT2023-07-2122.600.000.000.00-1500.00%
LLY230818C004200002023-05-30 3:49PM EDT2023-08-1828.400.000.000.00-3900.00%
LLY230915C004200002023-05-30 10:06AM EDT2023-09-1530.050.000.000.00-100.00%
LLY231020C004200002023-05-30 9:34AM EDT2023-10-2035.700.000.000.00-200.00%
LLY231117C004200002023-05-30 10:02AM EDT2023-11-1740.130.000.000.00-100.00%
LLY240119C004200002023-05-30 3:51PM EDT2024-01-1947.750.000.000.00-800.00%
LLY240621C004200002023-05-30 11:45AM EDT2024-06-2160.500.000.000.00-300.00%
LLY250117C004200002023-05-26 2:48PM EDT2025-01-1777.450.000.000.00-200.00%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602P004200002023-05-30 3:51PM EDT2023-06-021.600.000.000.00-15706.25%
LLY230609P004200002023-05-30 3:27PM EDT2023-06-094.750.000.000.00-3003.13%
LLY230616P004200002023-05-30 3:46PM EDT2023-06-166.150.000.000.00-2701.56%
LLY230623P004200002023-05-30 3:57PM EDT2023-06-237.180.000.000.00-3101.56%
LLY230630P004200002023-05-30 12:29PM EDT2023-06-3010.040.000.000.00-801.56%
LLY230707P004200002023-05-26 9:51AM EDT2023-07-079.820.000.000.00-101.56%
LLY230721P004200002023-05-30 2:29PM EDT2023-07-2111.750.000.000.00-3500.78%
LLY230818P004200002023-05-30 11:06AM EDT2023-08-1818.450.000.000.00-1900.78%
LLY230915P004200002023-05-30 10:53AM EDT2023-09-1520.400.000.000.00-800.78%
LLY231020P004200002023-05-30 2:52PM EDT2023-10-2022.000.000.000.00-1600.78%
LLY231117P004200002023-05-30 10:30AM EDT2023-11-1726.410.000.000.00-1000.78%
LLY240119P004200002023-05-24 9:55AM EDT2024-01-1930.300.000.000.00-3700.39%
LLY240621P004200002023-05-25 10:52AM EDT2024-06-2139.350.000.000.00-200.39%
LLY250117P004200002023-05-17 1:40PM EDT2025-01-1743.800.000.000.00-1000.39%