LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004400002023-06-02 3:56PM EDT2023-06-097.006.556.95+2.55+57.30%17715023.43%
LLY230616C004400002023-06-02 3:35PM EDT2023-06-169.508.659.20+2.95+45.04%4071,30123.15%
LLY230623C004400002023-06-02 1:33PM EDT2023-06-2310.349.9511.25+2.71+35.52%310823.79%
LLY230630C004400002023-06-02 3:13PM EDT2023-06-3013.1012.5513.75+2.60+24.76%1725825.75%
LLY230721C004400002023-06-02 3:43PM EDT2023-07-2118.3317.4517.85+3.63+24.69%861,60425.84%
LLY230818C004400002023-06-02 12:14PM EDT2023-08-1824.0723.7524.30+3.12+14.89%247928.61%
LLY230915C004400002023-06-02 3:40PM EDT2023-09-1528.0327.2027.85+3.55+14.50%2237428.27%
LLY231020C004400002023-06-02 3:18PM EDT2023-10-2032.5331.9032.30+4.38+15.56%194,32828.58%
LLY231117C004400002023-05-30 2:54PM EDT2023-11-1729.2736.2037.750.00-31430.68%
LLY240119C004400002023-06-02 3:24PM EDT2024-01-1944.5743.5045.15+3.92+9.64%882631.48%
LLY240621C004400002023-06-02 3:18PM EDT2024-06-2161.8558.3061.25+8.00+14.86%15633.39%
LLY250117C004400002023-06-02 1:44PM EDT2025-01-1773.2573.1576.50+7.69+11.73%612433.77%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P004400002023-06-02 3:59PM EDT2023-06-094.064.054.40-3.89-48.93%2263922.51%
LLY230616P004400002023-06-02 3:54PM EDT2023-06-165.755.806.20-4.10-41.62%35089921.20%
LLY230623P004400002023-05-30 11:56AM EDT2023-06-2320.407.108.350.00-13822.44%
LLY230630P004400002023-06-02 11:05AM EDT2023-06-309.258.559.70-12.90-58.24%176722.21%
LLY230721P004400002023-06-02 2:53PM EDT2023-07-2112.7312.4012.80-3.47-21.42%2417921.62%
LLY230818P004400002023-06-02 3:17PM EDT2023-08-1817.7517.7518.40-3.85-17.82%85224.20%
LLY230915P004400002023-06-02 3:31PM EDT2023-09-1520.1020.1520.50-3.55-15.01%132622.95%
LLY231020P004400002023-06-02 3:28PM EDT2023-10-2022.6022.7523.10-3.41-13.11%47722.27%
LLY231117P004400002023-06-02 3:41PM EDT2023-11-1725.8925.4526.90-3.41-11.64%1723.53%
LLY240119P004400002023-06-01 3:25PM EDT2024-01-1930.8530.2031.55-2.59-7.75%358323.40%
LLY240621P004400002023-05-31 3:08PM EDT2024-06-2145.7038.9040.950.00-34123.36%
LLY250117P004400002023-05-26 12:04PM EDT2025-01-1755.5047.1549.900.00-11022.82%