LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C004500002023-06-02 3:59PM EDT2023-06-092.402.272.55+0.84+53.85%35568526.71%
LLY230616C004500002023-06-02 3:57PM EDT2023-06-164.224.004.30+1.02+31.87%3352,08623.30%
LLY230623C004500002023-06-02 3:15PM EDT2023-06-236.205.606.20+1.95+45.88%5317223.51%
LLY230630C004500002023-06-02 11:15AM EDT2023-06-308.107.408.55+1.70+26.56%513425.26%
LLY230707C004500002023-06-02 3:48PM EDT2023-07-079.158.809.95+9.15-1225.11%
LLY230714C004500002023-06-01 1:01PM EDT2023-07-148.5610.4011.80+8.56--326.02%
LLY230721C004500002023-06-02 3:59PM EDT2023-07-2112.5012.1512.70+2.15+20.77%3751,09725.44%
LLY230818C004500002023-06-02 3:39PM EDT2023-08-1819.0018.4518.90+2.60+15.85%2613227.93%
LLY230915C004500002023-06-02 3:48PM EDT2023-09-1522.4021.8022.40+2.80+14.29%6074727.58%
LLY231020C004500002023-06-02 3:50PM EDT2023-10-2026.9826.2527.00+2.83+11.72%3333528.06%
LLY231117C004500002023-06-02 3:50PM EDT2023-11-1731.4130.7032.25+3.26+11.58%1530.00%
LLY240119C004500002023-06-02 3:17PM EDT2024-01-1939.2938.1039.80+3.89+10.99%1163530.94%
LLY240621C004500002023-06-02 11:05AM EDT2024-06-2154.6053.2555.55+5.39+10.95%113832.67%
LLY250117C004500002023-06-02 9:38AM EDT2025-01-1768.0067.9071.50+2.95+4.53%111233.42%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P004500002023-06-02 12:27PM EDT2023-06-099.519.2510.25-5.89-38.25%11526.88%
LLY230616P004500002023-06-02 3:47PM EDT2023-06-1610.9811.0011.55-5.77-34.45%612421.89%
LLY230630P004500002023-06-02 11:41AM EDT2023-06-3014.4013.3014.55-10.60-42.40%13121.61%
LLY230707P004500002023-05-30 3:46PM EDT2023-07-0725.7314.4015.900.00-7721.81%
LLY230714P004500002023-06-02 2:13PM EDT2023-07-1416.8015.4517.30+16.80-1022.26%
LLY230721P004500002023-06-02 11:10AM EDT2023-07-2117.8717.0517.65-8.28-31.66%178521.10%
LLY230818P004500002023-06-02 9:38AM EDT2023-08-1824.5522.4523.05-12.25-33.29%12723.53%
LLY230915P004500002023-06-02 3:13PM EDT2023-09-1524.7524.7025.25-9.75-28.26%12622.44%
LLY231020P004500002023-06-02 1:55PM EDT2023-10-2028.0027.3027.70-8.23-22.72%29621.65%
LLY240119P004500002023-06-02 11:20AM EDT2024-01-1935.0034.4536.15-3.55-9.21%124622.86%
LLY240621P004500002023-05-31 3:05PM EDT2024-06-2150.7043.3046.000.00-61923.13%
LLY250117P004500002023-06-02 2:37PM EDT2025-01-1753.4050.5054.50-2.10-3.78%71222.39%