LLY - Eli Lilly and Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:480.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230602C004800002023-05-26 11:19AM EDT2023-06-020.070.000.000.00-13025.00%
LLY230609C004800002023-05-26 11:14AM EDT2023-06-090.220.000.000.00-1012.50%
LLY230616C004800002023-05-26 2:34PM EDT2023-06-160.320.000.000.00-11012.50%
LLY230623C004800002023-05-25 3:51PM EDT2023-06-230.570.000.000.00-1012.50%
LLY230630C004800002023-05-25 12:09PM EDT2023-06-300.670.000.000.00-106.25%
LLY230721C004800002023-05-26 1:01PM EDT2023-07-212.370.000.000.00-1706.25%
LLY230818C004800002023-05-26 3:08PM EDT2023-08-185.690.000.000.00-2006.25%
LLY230915C004800002023-05-26 1:32PM EDT2023-09-157.800.000.000.00-8406.25%
LLY231020C004800002023-05-26 3:16PM EDT2023-10-2010.850.000.000.00-703.13%
LLY240119C004800002023-05-26 3:29PM EDT2024-01-1920.300.000.000.00-303.13%
LLY240621C004800002023-05-23 1:19PM EDT2024-06-2133.200.000.000.00-603.13%
LLY250117C004800002023-05-26 10:41AM EDT2025-01-1747.550.000.000.00-401.56%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230616P004800002023-05-24 2:41PM EDT2023-06-1654.200.000.000.00-100.00%
LLY230721P004800002023-05-10 2:45PM EDT2023-07-2145.300.000.000.00-100.00%
LLY230818P004800002023-05-23 12:11PM EDT2023-08-1853.950.000.000.00--00.00%
LLY230915P004800002023-05-26 1:21PM EDT2023-09-1555.450.000.000.00-300.00%
LLY231020P004800002023-05-12 1:47PM EDT2023-10-2052.500.000.000.00-100.00%
LLY240119P004800002023-05-19 11:42AM EDT2024-01-1952.700.000.000.00-400.00%
LLY250117P004800002023-04-26 11:26AM EDT2025-01-17111.8575.6078.750.00-1120.30%