LLY - Eli Lilly and Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609C005000002023-06-02 11:53AM EDT2023-06-090.090.000.10-0.15-62.50%1738.87%
LLY230616C005000002023-06-02 1:42PM EDT2023-06-160.080.030.40-0.01-11.11%1040033.94%
LLY230623C005000002023-05-30 10:20AM EDT2023-06-230.200.000.500.00-22428.86%
LLY230630C005000002023-06-02 12:51PM EDT2023-06-300.330.010.66-0.06-15.38%11226.34%
LLY230721C005000002023-06-02 3:57PM EDT2023-07-211.120.941.19+0.17+17.89%7399722.58%
LLY230818C005000002023-06-02 2:15PM EDT2023-08-183.703.654.10+0.55+17.46%105925.31%
LLY230915C005000002023-06-02 3:24PM EDT2023-09-155.685.355.95+0.80+16.39%2658124.67%
LLY231020C005000002023-06-02 3:59PM EDT2023-10-208.608.308.90+1.21+16.37%730525.03%
LLY240119C005000002023-06-02 2:26PM EDT2024-01-1917.6517.5018.50+1.33+8.15%371827.54%
LLY240621C005000002023-06-01 1:31PM EDT2024-06-2129.2031.0533.050.00-133629.84%
LLY250117C005000002023-06-02 9:43AM EDT2025-01-1746.0045.8048.45+6.05+15.14%121530.95%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230609P005000002023-05-12 1:28PM EDT2023-06-0964.7755.9059.550.00--066.83%
LLY230616P005000002023-06-01 3:20PM EDT2023-06-1663.4556.1559.000.00-14010043.37%
LLY230818P005000002023-05-23 2:50PM EDT2023-08-1877.0957.0059.800.00--520.85%
LLY230915P005000002023-05-04 9:37AM EDT2023-09-1573.0857.5061.300.00-2220.87%
LLY231020P005000002023-05-23 3:05PM EDT2023-10-2077.4059.0062.100.00-21819.28%
LLY240119P005000002023-05-22 9:49AM EDT2024-01-1962.0063.3066.600.00-105619.54%
LLY240621P005000002023-05-26 10:05AM EDT2024-06-2182.1569.7073.950.00-8919.99%
LLY250117P005000002023-06-01 2:53PM EDT2025-01-1783.3977.0081.000.00-2219.52%