LLY - Eli Lilly and Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240119C001150002023-04-20 9:58AM EDT115.00256.62326.75331.000.00-110988.77%
LLY240119C001200002023-02-28 2:50PM EDT120.00195.00220.30224.050.00-130.00%
LLY240119C001250002023-04-28 11:55AM EDT125.00274.85301.25304.500.00-130.00%
LLY240119C001300002023-01-12 3:58PM EDT130.00230.31216.15219.500.00-520.00%
LLY240119C001450002022-11-28 10:32AM EDT145.00225.110.000.000.00-120.00%
LLY240119C001500002023-03-30 2:24PM EDT150.00192.00246.50250.250.00-4140.00%
LLY240119C001550002023-05-04 11:08AM EDT155.00273.50289.40292.450.00-11481.65%
LLY240119C001600002023-05-30 11:01AM EDT160.00268.10284.55287.650.00-13880.16%
LLY240119C001650002023-05-11 10:13AM EDT165.00270.68279.65282.500.00-21077.85%
LLY240119C001700002022-11-17 4:46PM EDT170.00198.22194.05198.450.00-2280.00%
LLY240119C001750002023-02-15 2:50PM EDT175.00170.02157.00161.000.00-270.00%
LLY240119C001800002023-03-23 1:18PM EDT180.00157.00208.30211.500.00-390.00%
LLY240119C001850002023-04-19 9:52AM EDT185.00188.09260.10263.800.00-1772.93%
LLY240119C001900002023-01-17 2:55PM EDT190.00177.10145.15149.000.00-1260.00%
LLY240119C001950002023-05-11 3:30PM EDT195.00244.00251.05253.550.00-1899670.18%
LLY240119C002000002023-06-02 2:40PM EDT200.00245.90245.95249.25-5.10-2.03%325669.23%
LLY240119C002100002023-05-11 10:33AM EDT210.00228.25236.35239.800.00-1577266.91%
LLY240119C002200002023-05-19 12:05PM EDT220.00229.05226.80229.750.00-199163.86%
LLY240119C002300002023-05-26 12:41PM EDT230.00202.13218.30220.050.00-13162.64%
LLY240119C002400002023-04-25 2:00PM EDT240.00152.46193.65196.600.00-23900.00%
LLY240119C002500002023-06-02 11:27AM EDT250.00200.80198.65201.55+15.94+8.62%114557.96%
LLY240119C002600002023-05-26 2:46PM EDT260.00175.86189.60192.150.00-123656.25%
LLY240119C002700002023-05-15 11:27AM EDT270.00170.79179.95182.950.00-113254.11%
LLY240119C002800002023-06-02 11:26AM EDT280.00172.40170.05173.05+17.10+11.01%613951.17%
LLY240119C002900002023-05-23 2:56PM EDT290.00144.70162.00163.750.00-411450.26%
LLY240119C003000002023-05-24 10:54AM EDT300.00136.50152.30155.200.00-549450.59%
LLY240119C003100002023-05-25 11:53AM EDT310.00124.60142.45145.700.00-122248.17%
LLY240119C003200002023-05-25 1:12PM EDT320.00118.00134.40137.050.00-232946.82%
LLY240119C003300002023-05-30 3:24PM EDT330.00112.40125.60128.050.00-412644.96%
LLY240119C003400002023-05-30 10:21AM EDT340.00100.78116.35118.950.00-231642.93%
LLY240119C003500002023-05-30 11:11AM EDT350.0093.50108.70110.650.00-545941.70%
LLY240119C003600002023-05-24 11:03AM EDT360.0087.50100.40102.950.00-163740.92%
LLY240119C003700002023-06-01 11:53AM EDT370.0094.1091.3594.95+6.86+7.86%167239.67%
LLY240119C003800002023-06-02 2:24PM EDT380.0084.6084.5585.95+4.60+5.75%335137.41%
LLY240119C003900002023-06-02 9:43AM EDT390.0076.0076.9078.45+11.75+18.29%184536.35%
LLY240119C004000002023-06-02 11:40AM EDT400.0070.9069.0071.20+5.35+8.16%556135.32%
LLY240119C004100002023-06-02 10:15AM EDT410.0060.9162.7064.60+5.87+10.66%247934.61%
LLY240119C004200002023-06-01 11:53AM EDT420.0052.0056.0057.700.00-569033.46%
LLY240119C004300002023-06-02 10:29AM EDT430.0051.8549.2551.35+4.67+9.90%331532.52%
LLY240119C004400002023-06-02 3:24PM EDT440.0044.5744.1045.40+3.92+9.64%882631.64%
LLY240119C004500002023-06-02 3:17PM EDT450.0039.2938.4539.90+3.89+10.99%1163530.86%
LLY240119C004600002023-06-02 3:17PM EDT460.0034.2433.5534.90+2.89+9.22%823330.19%
LLY240119C004700002023-06-02 12:55PM EDT470.0028.8929.0030.15+5.24+22.16%168429.45%
LLY240119C004800002023-06-02 10:17AM EDT480.0024.2724.6025.70+1.52+6.68%261228.65%
LLY240119C004900002023-06-02 3:13PM EDT490.0021.4821.2022.05+1.79+9.09%720728.18%
LLY240119C005000002023-06-02 2:26PM EDT500.0017.6517.9018.50+1.33+8.15%371827.51%
LLY240119C005100002023-06-01 1:49PM EDT510.0013.6014.9515.750.00-2527.20%
LLY240119C005200002023-06-02 3:30PM EDT520.0012.9512.5513.25+3.60+38.50%6560526.84%
LLY240119C005300002023-05-23 1:27PM EDT530.007.8510.3511.050.00--326.48%
LLY240119C005400002023-06-02 11:03AM EDT540.009.008.609.25+1.80+25.00%170226.25%
LLY240119C005500002023-06-02 11:41AM EDT550.007.157.157.75+0.55+8.33%39726.08%
LLY240119C005600002023-05-23 10:32AM EDT560.004.655.806.400.00-24125.85%
LLY240119C005700002023-05-24 12:07PM EDT570.004.054.655.200.00-33925.55%
LLY240119C005800002023-06-02 2:26PM EDT580.003.903.754.10+0.97+33.11%1330425.13%
LLY240119C005900002023-06-02 12:44PM EDT590.003.253.053.35+0.32+10.92%1824.99%
LLY240119C006000002023-06-02 3:01PM EDT600.002.512.492.73+0.16+6.81%210924.87%
LLY240119C006100002023-05-24 3:33PM EDT610.001.741.972.370.00-1225.11%
LLY240119C006200002023-05-30 9:32AM EDT620.001.341.611.930.00-2025.02%
LLY240119C006300002023-05-26 9:44AM EDT630.001.301.041.790.00-517425.56%
LLY240119C006400002023-05-31 10:57AM EDT640.000.950.761.510.00-22625.63%
LLY240119C006600002023-06-01 9:52AM EDT660.001.050.600.89+0.31+41.89%14125.00%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240119P001150002023-06-02 10:32AM EDT115.000.150.010.33+0.11+275.00%11,05465.14%
LLY240119P001200002023-05-30 2:29PM EDT120.000.010.030.750.00-221369.58%
LLY240119P001250002023-05-09 3:53PM EDT125.000.200.020.760.00-626667.48%
LLY240119P001300002023-05-30 2:38PM EDT130.000.040.050.750.00-22365.67%
LLY240119P001350002023-05-09 3:54PM EDT135.000.080.060.520.00-21061.28%
LLY240119P001400002023-05-25 3:20PM EDT140.000.540.070.430.00-11858.45%
LLY240119P001450002023-01-13 4:55PM EDT145.000.660.001.410.00-655764.87%
LLY240119P001500002023-06-01 2:09PM EDT150.000.160.150.790.00-150959.60%
LLY240119P001550002023-01-30 10:59AM EDT155.000.750.101.730.00-22863.60%
LLY240119P001600002023-05-30 2:39PM EDT160.000.200.150.320.00-217851.61%
LLY240119P001650002023-05-30 2:41PM EDT165.000.210.030.300.00-212551.61%
LLY240119P001700002023-03-02 1:55PM EDT170.001.410.102.710.00-103262.50%
LLY240119P001750002023-05-12 10:59AM EDT175.000.350.200.760.00-106151.71%
LLY240119P001800002023-05-19 2:27PM EDT180.000.370.200.650.00-507252.42%
LLY240119P001850002023-05-03 10:13AM EDT185.000.500.020.690.00-69351.37%
LLY240119P001900002023-05-23 11:12AM EDT190.000.500.030.710.00-110550.12%
LLY240119P001950002023-05-25 12:55PM EDT195.000.400.050.750.00-18849.11%
LLY240119P002000002023-05-22 1:08PM EDT200.000.470.060.890.00-442248.98%
LLY240119P002100002023-05-17 1:37PM EDT210.000.580.121.000.00-182947.08%
LLY240119P002200002023-05-17 1:37PM EDT220.000.740.251.130.00-116645.31%
LLY240119P002300002023-05-25 3:12PM EDT230.001.000.311.060.00-16242.29%
LLY240119P002400002023-06-01 10:23AM EDT240.001.120.651.400.00-150341.76%
LLY240119P002500002023-05-31 3:58PM EDT250.001.451.301.620.00-546240.36%
LLY240119P002600002023-05-30 10:59AM EDT260.001.961.502.020.00-1427839.58%
LLY240119P002700002023-05-31 12:28PM EDT270.002.201.702.360.00-449738.36%
LLY240119P002800002023-05-31 2:35PM EDT280.002.801.903.050.00-134538.03%
LLY240119P002900002023-06-01 2:16PM EDT290.002.902.203.400.00-154736.52%
LLY240119P003000002023-06-02 9:50AM EDT300.003.202.953.20-1.04-24.53%61,15633.62%
LLY240119P003100002023-06-02 3:25PM EDT310.003.703.503.80-1.33-26.44%553632.66%
LLY240119P003200002023-05-31 2:08PM EDT320.005.624.104.600.00-162731.91%
LLY240119P003300002023-06-02 2:46PM EDT330.005.355.055.30-1.35-20.15%21,30230.77%
LLY240119P003400002023-06-02 12:19PM EDT340.006.356.056.35-1.05-14.19%2490430.01%
LLY240119P003500002023-06-02 12:38PM EDT350.007.507.207.70-2.40-24.24%1581529.43%
LLY240119P003600002023-06-02 11:32AM EDT360.008.958.559.10-2.69-23.11%463928.64%
LLY240119P003700002023-06-02 3:10PM EDT370.0010.4010.2010.80-2.85-21.51%1121827.96%
LLY240119P003800002023-06-02 3:39PM EDT380.0012.2012.0512.55-3.60-22.78%9820227.08%
LLY240119P003900002023-06-02 12:09PM EDT390.0014.7813.8514.85-4.72-24.21%215726.47%
LLY240119P004000002023-06-01 3:58PM EDT400.0018.9516.5517.400.00-3021225.81%
LLY240119P004100002023-06-01 11:53AM EDT410.0022.2019.2020.200.00-418325.07%
LLY240119P004200002023-06-02 2:11PM EDT420.0023.4522.4523.50-2.55-9.81%264324.44%
LLY240119P004300002023-06-02 12:55PM EDT430.0026.4425.9527.20-3.56-11.87%312123.80%
LLY240119P004400002023-06-01 3:25PM EDT440.0030.8530.2031.10-2.59-7.75%358322.99%
LLY240119P004500002023-06-02 11:20AM EDT450.0035.0034.3535.90-3.55-9.21%124622.49%
LLY240119P004600002023-05-22 11:41AM EDT460.0041.9539.3540.550.00-1712221.53%
LLY240119P004700002023-05-12 11:17AM EDT470.0050.7044.6046.150.00-262720.89%
LLY240119P004800002023-05-19 11:42AM EDT480.0052.7050.1052.900.00-4020.73%
LLY240119P004900002023-05-19 11:42AM EDT490.0059.1056.4059.150.00-46019.78%
LLY240119P005000002023-05-22 9:49AM EDT500.0062.0063.4066.000.00-105618.85%
LLY240119P005100002023-05-19 11:42AM EDT510.0073.2571.0573.550.00-1118.05%
LLY240119P005200002023-05-31 11:15AM EDT520.0095.2578.8581.750.00-1017.41%
LLY240119P005300002023-05-19 9:53AM EDT530.0085.8587.5090.000.00-1016.12%
LLY240119P005400002023-03-13 10:09AM EDT540.00211.35169.55171.350.00-2074.98%
LLY240119P005800002023-05-03 12:09PM EDT580.00153.17136.10139.450.00-1020.55%
LLY240119P006000002023-05-03 12:09PM EDT600.00172.17156.35159.000.00-1021.25%
LLY240119P006200002023-05-04 9:48AM EDT620.00192.07175.50179.050.00--023.21%
LLY240119P006300002023-05-04 9:48AM EDT630.00201.88185.60188.650.00--022.62%