LLY - Eli Lilly and Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230616C001400002023-05-12 9:41AM EDT140.00302.60295.10297.800.00-11277.05%
LLY230616C001450002022-09-23 9:33AM EDT145.00166.00196.70199.900.00-110.00%
LLY230616C001500002022-07-27 12:29PM EDT150.00179.03167.00170.900.00-200.00%
LLY230616C001550002023-05-31 9:58AM EDT155.00270.25279.85282.750.00-110252.20%
LLY230616C001600002023-05-31 9:58AM EDT160.00265.25274.90277.800.00-220246.58%
LLY230616C001700002023-02-06 10:50AM EDT170.00171.50140.95143.500.00-130.00%
LLY230616C001800002023-05-31 10:21AM EDT180.00245.00254.85257.800.00-1010219.82%
LLY230616C001850002023-05-18 9:47AM EDT185.00250.70249.80253.000.00-11218.80%
LLY230616C001900002023-02-07 2:29PM EDT190.00147.97127.25129.750.00-3180.00%
LLY230616C001950002023-02-07 1:32PM EDT195.00142.00122.45125.650.00-10110.00%
LLY230616C002000002023-05-22 1:41PM EDT200.00237.50235.00238.000.00-110112.50%
LLY230616C002100002023-05-03 12:49PM EDT210.00217.99224.90227.800.00-41184.86%
LLY230616C002200002023-05-22 9:52AM EDT220.00227.18215.10218.050.00-66121.48%
LLY230616C002400002023-01-03 12:56PM EDT240.00127.7092.0095.800.00-520.00%
LLY230616C002500002023-05-24 2:33PM EDT250.00176.75185.50188.450.00-112124.02%
LLY230616C002600002023-05-02 9:50AM EDT260.00150.70170.95172.300.00-6140.00%
LLY230616C002700002023-04-12 2:13PM EDT270.00104.07164.40168.500.00-169138.53%
LLY230616C002800002023-05-24 10:42AM EDT280.00145.80154.80158.150.00-943124.73%
LLY230616C002900002023-05-22 11:17AM EDT290.00150.00145.50148.000.00-14186.23%
LLY230616C003000002023-06-01 3:05PM EDT300.00137.21135.50138.45+9.31+7.28%26487.21%
LLY230616C003100002023-05-23 10:55AM EDT310.00118.91124.65127.700.00-116294.14%
LLY230616C003200002023-05-18 10:11AM EDT320.00118.10114.70117.850.00-135888.75%
LLY230616C003300002023-06-01 3:05PM EDT330.00107.34105.10108.30+11.14+11.58%21,11559.72%
LLY230616C003400002023-05-31 12:22PM EDT340.0088.9095.2098.450.00-41,25257.81%
LLY230616C003500002023-06-01 11:16AM EDT350.0085.0085.9088.55+6.65+8.49%31,52359.35%
LLY230616C003550002023-05-23 10:15AM EDT355.0075.3080.8583.650.00--156.49%
LLY230616C003600002023-05-31 11:35AM EDT360.0067.7575.9578.200.00-149750.78%
LLY230616C003650002023-05-25 11:55AM EDT365.0057.3570.9573.850.00--151.98%
LLY230616C003700002023-05-31 10:09AM EDT370.0058.5566.2568.250.00-31,90556.54%
LLY230616C003750002023-05-26 11:51AM EDT375.0052.6560.8563.150.00-1252.20%
LLY230616C003800002023-06-01 12:08PM EDT380.0055.7056.3558.35+5.80+11.62%461,01450.11%
LLY230616C003850002023-05-26 9:30AM EDT385.0042.7851.7053.650.00-1248.45%
LLY230616C003900002023-06-01 11:49AM EDT390.0046.0745.9048.50+6.75+17.17%21,13043.84%
LLY230616C003950002023-06-01 12:18PM EDT395.0040.4241.7044.10+5.31+15.12%1843.49%
LLY230616C004000002023-06-01 1:48PM EDT400.0037.2936.7538.40+6.17+19.83%282,95035.92%
LLY230616C004050002023-05-30 11:34AM EDT405.0023.9531.9034.350.00-3336.86%
LLY230616C004100002023-06-01 10:29AM EDT410.0024.6027.8029.80+3.27+15.33%231,38434.71%
LLY230616C004150002023-05-30 11:47AM EDT415.0016.2523.7025.200.00-151631.97%
LLY230616C004175002023-06-01 1:13PM EDT417.5021.4821.3523.20+6.93+47.63%83131.54%
LLY230616C004200002023-06-01 1:36PM EDT420.0019.0019.4021.10+3.60+23.38%341,29530.57%
LLY230616C004225002023-06-01 10:28AM EDT422.5014.6017.4518.95+0.60+4.29%32029.29%
LLY230616C004250002023-06-01 3:49PM EDT425.0015.9015.4017.00+4.15+35.32%1983928.48%
LLY230616C004275002023-06-01 3:06PM EDT427.5014.4913.8514.65+4.29+42.06%269026.29%
LLY230616C004300002023-06-01 3:06PM EDT430.0012.2012.5012.80+3.25+36.31%531,05125.40%
LLY230616C004325002023-06-01 1:56PM EDT432.5010.9210.8511.20+3.22+41.82%356524.98%
LLY230616C004350002023-06-01 3:59PM EDT435.009.509.359.65+2.60+37.68%1735924.41%
LLY230616C004375002023-06-01 3:57PM EDT437.507.857.958.30+2.50+46.73%186224.10%
LLY230616C004400002023-06-01 3:51PM EDT440.006.556.707.00+1.55+31.00%1831,29123.61%
LLY230616C004425002023-06-01 3:35PM EDT442.505.555.605.95+2.13+62.28%620823.49%
LLY230616C004450002023-06-01 3:46PM EDT445.004.604.554.85+1.05+29.58%3441722.90%
LLY230616C004475002023-06-01 3:41PM EDT447.503.653.654.10+0.94+34.69%327923.01%
LLY230616C004500002023-06-01 3:59PM EDT450.003.203.003.35+0.96+42.86%1102,10822.80%
LLY230616C004525002023-06-01 11:23AM EDT452.502.092.372.88+0.56+36.60%21423.22%
LLY230616C004550002023-06-01 12:41PM EDT455.002.001.852.34+0.74+58.73%164523.13%
LLY230616C004575002023-05-31 2:19PM EDT457.501.081.461.790.00-1422.63%
LLY230616C004600002023-06-01 2:48PM EDT460.001.381.221.57+0.41+42.27%71,06023.28%
LLY230616C004650002023-06-01 1:41PM EDT465.000.810.680.98+0.19+30.65%43223.13%
LLY230616C004700002023-06-01 3:45PM EDT470.000.550.410.64+0.12+27.91%301,45623.44%
LLY230616C004750002023-06-01 12:33PM EDT475.000.350.110.52-0.10-22.22%12724.85%
LLY230616C004800002023-06-01 11:57AM EDT480.000.230.100.35+0.07+43.75%437425.27%
LLY230616C004850002023-05-23 9:32AM EDT485.000.370.060.550.00--329.91%
LLY230616C004900002023-06-01 12:53PM EDT490.000.140.030.400.00-51,61730.37%
LLY230616C005000002023-06-01 11:28AM EDT500.000.090.040.23-0.04-30.77%540031.64%
LLY230616C005100002023-05-23 12:10PM EDT510.000.080.010.510.00-10010140.33%
LLY230616C005200002023-06-01 3:32PM EDT520.000.020.020.10-0.10-83.33%1092035.06%
LLY230616C005400002023-05-24 12:11PM EDT540.000.050.010.370.00-146249.51%
LLY230616C005600002023-05-22 9:51AM EDT560.000.080.000.230.00--1052.83%
LLY230616C005700002023-05-22 10:15AM EDT570.000.070.000.500.00-11456.64%
LLY230616C006000002023-05-12 9:30AM EDT600.000.080.000.360.00--563.14%
LLY230616C006200002023-05-11 2:16PM EDT620.000.060.000.500.00--171.48%
LLY230616C006300002023-05-18 10:34AM EDT630.000.010.000.500.00-1174.32%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230616P001400002023-02-21 4:56PM EDT140.000.650.001.230.00-2122247.27%
LLY230616P001450002023-04-21 9:31AM EDT145.000.080.001.020.00-1166233.98%
LLY230616P001500002023-02-24 4:55PM EDT150.000.090.000.500.00-1087207.62%
LLY230616P001550002023-05-25 2:50PM EDT155.000.010.000.030.00-50139154.69%
LLY230616P001650002022-10-21 1:45PM EDT165.001.240.181.450.00-211222.36%
LLY230616P001700002023-05-23 2:31PM EDT170.000.020.000.030.00-289140.63%
LLY230616P001750002023-01-30 2:14PM EDT175.000.330.000.860.00-1925191.89%
LLY230616P001800002023-03-16 9:42AM EDT180.000.130.001.230.00-278195.70%
LLY230616P001850002023-02-02 2:50PM EDT185.000.370.001.010.00-813184.96%
LLY230616P001900002023-03-06 11:40AM EDT190.000.350.000.500.00-17164.06%
LLY230616P001950002023-02-03 3:18PM EDT195.000.330.000.980.00-1264173.73%
LLY230616P002000002023-05-30 11:32AM EDT200.000.010.000.050.00-10101122.66%
LLY230616P002100002023-05-03 12:52PM EDT210.000.020.000.190.00-1135130.66%
LLY230616P002200002023-05-09 11:02AM EDT220.000.040.000.210.00-1399124.22%
LLY230616P002300002023-05-31 10:25AM EDT230.000.010.000.030.00-125697.66%
LLY230616P002400002023-05-25 10:07AM EDT240.000.030.000.030.00-143191.41%
LLY230616P002500002023-05-16 2:41PM EDT250.000.020.000.280.00-2781105.86%
LLY230616P002600002023-06-01 3:40PM EDT260.000.020.000.03+0.01+100.00%734979.69%
LLY230616P002700002023-06-01 10:39AM EDT270.000.010.000.11-0.05-83.33%387083.59%
LLY230616P002800002023-05-30 3:14PM EDT280.000.040.010.350.00-52,35688.67%
LLY230616P002900002023-05-25 1:47PM EDT290.000.050.000.120.00-11,24272.66%
LLY230616P003000002023-06-01 12:40PM EDT300.000.030.010.22+0.02+200.00%591872.07%
LLY230616P003100002023-06-01 12:28PM EDT310.000.090.010.17-0.28-75.68%12,41764.55%
LLY230616P003200002023-06-01 2:15PM EDT320.000.010.000.10-0.11-91.67%261,44455.47%
LLY230616P003300002023-06-01 12:08PM EDT330.000.090.000.15-0.09-50.00%41,15952.73%
LLY230616P003400002023-06-01 12:54PM EDT340.000.230.050.22+0.12+109.09%11,42351.07%
LLY230616P003500002023-06-01 3:01PM EDT350.000.150.030.29-0.07-31.82%41,18950.88%
LLY230616P003600002023-06-01 2:22PM EDT360.000.140.100.20-0.11-44.00%32,42442.82%
LLY230616P003650002023-05-24 2:38PM EDT365.000.580.060.580.00--147.68%
LLY230616P003700002023-06-01 2:56PM EDT370.000.170.010.32-0.28-62.22%8796840.28%
LLY230616P003750002023-05-23 3:27PM EDT375.000.850.010.600.00--2241.90%
LLY230616P003800002023-06-01 2:59PM EDT380.000.260.160.31-0.34-56.67%891,17934.52%
LLY230616P003850002023-06-01 10:02AM EDT385.000.640.120.61-0.15-18.99%15135.96%
LLY230616P003900002023-06-01 3:40PM EDT390.000.440.150.52-0.46-51.11%1648631.89%
LLY230616P003950002023-06-01 3:19PM EDT395.000.580.430.69-0.85-59.44%97130.69%
LLY230616P004000002023-06-01 3:59PM EDT400.000.740.700.93-0.75-50.34%762,10429.59%
LLY230616P004050002023-06-01 1:41PM EDT405.001.170.931.15-0.91-43.75%147327.82%
LLY230616P004100002023-06-01 3:20PM EDT410.001.541.301.68-1.04-40.31%461,42027.33%
LLY230616P004150002023-06-01 3:29PM EDT415.002.101.882.19-1.55-42.47%126225.90%
LLY230616P004175002023-06-01 3:19PM EDT417.502.512.232.58-1.79-41.63%127825.49%
LLY230616P004200002023-06-01 3:41PM EDT420.002.972.573.05-2.01-40.36%25886825.14%
LLY230616P004225002023-06-01 1:44PM EDT422.503.653.053.55-2.25-38.14%35924.65%
LLY230616P004250002023-06-01 2:28PM EDT425.004.233.604.05-2.27-34.92%3490123.91%
LLY230616P004275002023-06-01 2:15PM EDT427.504.804.304.75-2.75-36.42%57423.56%
LLY230616P004300002023-06-01 3:40PM EDT430.005.705.155.45-2.90-33.72%5894822.93%
LLY230616P004325002023-06-01 1:10PM EDT432.506.606.006.35-3.45-34.33%275422.57%
LLY230616P004350002023-06-01 2:28PM EDT435.007.757.007.35-3.65-32.02%126822.19%
LLY230616P004375002023-06-01 3:42PM EDT437.508.788.108.50-5.58-38.86%1911921.88%
LLY230616P004400002023-06-01 3:51PM EDT440.009.859.109.70-4.05-29.14%5290721.37%
LLY230616P004425002023-06-01 12:39PM EDT442.5011.3510.7011.10-7.35-39.30%62721.05%
LLY230616P004450002023-05-30 12:45PM EDT445.0022.1411.7013.150.00-17622.28%
LLY230616P004475002023-05-23 11:34AM EDT447.5023.2013.4514.900.00--522.36%
LLY230616P004500002023-06-01 3:31PM EDT450.0016.7515.1516.65-7.09-29.74%412222.11%
LLY230616P004525002023-06-01 3:29PM EDT452.5018.4517.0518.75+3.60+24.24%4322.73%
LLY230616P004550002023-05-23 11:02AM EDT455.0029.9019.0521.100.00--424.09%
LLY230616P004575002023-05-22 10:55AM EDT457.5015.6521.5523.050.00--823.71%
LLY230616P004600002023-05-22 12:45PM EDT460.0024.6523.0525.200.00-64223.85%
LLY230616P004700002023-05-25 1:33PM EDT470.0037.2533.0534.95-8.20-18.04%1028.76%
LLY230616P004750002023-05-22 12:19PM EDT475.0037.8037.9539.750.00--030.41%
LLY230616P004800002023-05-24 2:41PM EDT480.0054.2042.7044.850.00-1033.78%
LLY230616P004850002023-05-22 1:01PM EDT485.0049.2047.6050.050.00--037.76%
LLY230616P004900002023-05-23 9:35AM EDT490.0058.0052.3054.800.00-1038.70%
LLY230616P005000002023-05-31 3:23PM EDT500.0063.4563.2065.30-6.70-9.55%14010047.23%
LLY230616P005050002023-05-24 3:41PM EDT505.0078.0067.1070.650.00--052.03%
LLY230616P005200002023-05-10 12:53PM EDT520.0086.3582.1085.750.00--060.13%
LLY230616P005500002023-05-10 12:53PM EDT550.00116.35112.40115.100.00--068.56%
LLY230616P005600002023-05-22 9:37AM EDT560.00107.10122.20125.450.00--055.23%
LLY230616P005700002023-05-22 9:45AM EDT570.00120.40132.30135.100.00--054.79%
LLY230616P005900002023-05-23 9:32AM EDT590.00160.75153.00155.800.00--075.83%
LLY230616P006100002023-05-18 11:41AM EDT610.00173.60172.35175.750.00-1076.37%