LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230602C002200002023-05-24 9:41AM EDT220.00203.250.000.000.00--00.00%
LLY230602C002300002023-05-19 9:45AM EDT230.00215.800.000.000.00-11110.00%
LLY230602C002400002023-05-22 9:37AM EDT240.00212.250.000.000.00--10.00%
LLY230602C002700002023-05-18 9:38AM EDT270.00165.450.000.000.00-110.00%
LLY230602C002950002023-05-24 9:32AM EDT295.00127.350.000.000.00--10.00%
LLY230602C003000002023-06-01 11:55AM EDT300.00136.000.000.000.00-200.00%
LLY230602C003250002023-06-01 10:58AM EDT325.00107.350.000.000.00-110.00%
LLY230602C003300002023-05-24 9:32AM EDT330.0092.000.000.000.00--10.00%
LLY230602C003400002023-05-10 1:45PM EDT340.0094.710.000.000.00-100.00%
LLY230602C003500002023-05-24 10:14AM EDT350.0077.970.000.000.00-120.00%
LLY230602C003550002023-04-28 12:48PM EDT355.0047.8369.1073.000.00-100.00%
LLY230602C003600002023-05-11 1:54PM EDT360.0074.550.000.000.00-110.00%
LLY230602C003650002023-05-25 11:55AM EDT365.0056.290.000.000.00-100.00%
LLY230602C003700002023-05-31 10:17AM EDT370.0055.500.000.000.00-12770.00%
LLY230602C003750002023-05-25 11:55AM EDT375.0046.400.000.000.00-290.00%
LLY230602C003800002023-05-31 2:51PM EDT380.0048.650.000.000.00-130.00%
LLY230602C003850002023-05-31 3:42PM EDT385.0044.280.000.000.00-180.00%
LLY230602C003900002023-06-01 11:16AM EDT390.0044.500.000.000.00-2160.00%
LLY230602C003950002023-06-01 3:51PM EDT395.0040.370.000.000.00-1160.00%
LLY230602C003975002023-05-30 2:55PM EDT397.5030.000.000.000.00-120.00%
LLY230602C004000002023-06-01 10:20AM EDT400.0031.050.000.000.00-1170.00%
LLY230602C004050002023-06-01 11:18AM EDT405.0029.170.000.000.00-1360.00%
LLY230602C004100002023-06-01 12:08PM EDT410.0024.660.000.000.00-1230.00%
LLY230602C004125002023-05-31 10:32AM EDT412.5013.500.000.000.00-110.00%
LLY230602C004150002023-06-01 3:56PM EDT415.0020.820.000.000.00-3690.00%
LLY230602C004175002023-06-01 12:27PM EDT417.5017.650.000.000.00-1240.00%
LLY230602C004200002023-06-01 3:59PM EDT420.0016.500.000.000.00-8470.00%
LLY230602C004225002023-06-01 1:06PM EDT422.5013.650.000.000.00-8490.00%
LLY230602C004250002023-06-01 3:19PM EDT425.0011.000.000.000.00-302510.00%
LLY230602C004275002023-06-01 3:50PM EDT427.509.000.000.000.00-394150.00%
LLY230602C004300002023-06-01 3:36PM EDT430.006.210.000.000.00-2566190.00%
LLY230602C004325002023-06-01 3:55PM EDT432.504.250.000.000.00-821330.00%
LLY230602C004350002023-06-01 3:55PM EDT435.002.900.000.000.00-5615020.00%
LLY230602C004375002023-06-01 3:59PM EDT437.501.690.000.000.00-2722351.56%
LLY230602C004400002023-06-01 3:59PM EDT440.001.000.000.000.00-5345283.13%
LLY230602C004425002023-06-01 3:49PM EDT442.500.530.000.000.00-673396.25%
LLY230602C004450002023-06-01 3:07PM EDT445.000.300.000.000.00-264836.25%
LLY230602C004475002023-06-01 2:20PM EDT447.500.160.000.000.00-1110112.50%
LLY230602C004500002023-06-01 3:54PM EDT450.000.100.000.000.00-591,36712.50%
LLY230602C004525002023-06-01 10:55AM EDT452.500.120.000.000.00-153812.50%
LLY230602C004550002023-06-01 9:35AM EDT455.000.200.000.000.00-131112.50%
LLY230602C004575002023-05-31 1:09PM EDT457.500.050.000.000.00-11125.00%
LLY230602C004600002023-06-01 3:08PM EDT460.000.060.000.000.00-5668025.00%
LLY230602C004650002023-06-01 9:54AM EDT465.000.050.000.000.00-149025.00%
LLY230602C004700002023-05-22 2:07PM EDT470.000.240.000.000.00-10212925.00%
LLY230602C004750002023-05-26 3:13PM EDT475.000.080.000.000.00-12525.00%
LLY230602C004800002023-05-31 9:40AM EDT480.000.020.000.000.00-12950.00%
LLY230602C004850002023-05-30 12:54PM EDT485.000.060.000.000.00-7950.00%
LLY230602C004900002023-05-19 9:30AM EDT490.000.250.000.000.00-1150.00%
LLY230602C005000002023-06-01 10:39AM EDT500.000.010.000.000.00-55150.00%
LLY230602C005150002023-05-26 10:27AM EDT515.000.040.000.000.00-1150.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY230602P001900002023-05-23 1:31PM EDT190.000.110.000.000.00--550.00%
LLY230602P002100002023-04-26 11:06AM EDT210.000.010.000.500.00-1312582.81%
LLY230602P002600002023-04-14 3:05PM EDT260.000.130.000.500.00--2425.00%
LLY230602P002900002023-04-25 1:14PM EDT290.000.390.000.500.00-21343.36%
LLY230602P003000002023-05-30 10:32AM EDT300.000.020.000.000.00-1150.00%
LLY230602P003050002023-04-26 2:25PM EDT305.000.720.000.950.00-21334.38%
LLY230602P003100002023-05-23 12:03PM EDT310.000.010.000.000.00-63850.00%
LLY230602P003150002023-04-19 9:43AM EDT315.001.550.000.000.00--3050.00%
LLY230602P003200002023-04-19 9:42AM EDT320.001.670.000.000.00--2050.00%
LLY230602P003250002023-05-01 9:37AM EDT325.000.510.000.500.00-110256.64%
LLY230602P003300002023-05-23 10:14AM EDT330.000.050.000.000.00-5550.00%
LLY230602P003400002023-05-15 2:44PM EDT340.000.070.000.000.00-1450.00%
LLY230602P003450002023-05-09 10:43AM EDT345.000.160.000.000.00-4650.00%
LLY230602P003500002023-06-01 3:11PM EDT350.000.040.000.000.00-13550.00%
LLY230602P003550002023-05-17 1:10PM EDT355.000.020.000.000.00-1250.00%
LLY230602P003600002023-05-31 10:36AM EDT360.000.010.000.000.00-84550.00%
LLY230602P003650002023-06-01 10:39AM EDT365.000.010.000.000.00-92450.00%
LLY230602P003700002023-05-22 1:10PM EDT370.000.070.000.000.00-22350.00%
LLY230602P003750002023-05-30 11:34AM EDT375.000.120.000.000.00-223550.00%
LLY230602P003775002023-05-26 12:16PM EDT377.500.100.000.000.00-2350.00%
LLY230602P003800002023-06-01 3:32PM EDT380.000.010.000.000.00-1219950.00%
LLY230602P003850002023-06-01 2:11PM EDT385.000.030.000.000.00-16550.00%
LLY230602P003875002023-06-01 2:11PM EDT387.500.030.000.000.00-2350.00%
LLY230602P003900002023-06-01 3:02PM EDT390.000.010.000.000.00-345250.00%
LLY230602P003925002023-05-30 1:27PM EDT392.500.100.000.000.00-5650.00%
LLY230602P003950002023-06-01 3:08PM EDT395.000.040.000.000.00-27050.00%
LLY230602P003975002023-05-30 9:32AM EDT397.500.220.000.000.00-5650.00%
LLY230602P004000002023-05-31 1:13PM EDT400.000.100.000.000.00-8025.00%
LLY230602P004050002023-06-01 3:29PM EDT405.000.050.000.000.00-814725.00%
LLY230602P004075002023-06-01 10:12AM EDT407.500.280.000.000.00-28025.00%
LLY230602P004100002023-06-01 12:00PM EDT410.000.120.000.000.00-2361925.00%
LLY230602P004125002023-06-01 11:55AM EDT412.500.100.000.000.00-1316125.00%
LLY230602P004150002023-06-01 2:21PM EDT415.000.150.000.000.00-1610225.00%
LLY230602P004175002023-06-01 3:56PM EDT417.500.110.000.000.00-318425.00%
LLY230602P004200002023-06-01 1:55PM EDT420.000.100.000.000.00-4021612.50%
LLY230602P004225002023-06-01 3:31PM EDT422.500.170.000.000.00-15336612.50%
LLY230602P004250002023-06-01 3:45PM EDT425.000.230.000.000.00-28744312.50%
LLY230602P004275002023-06-01 3:55PM EDT427.500.350.000.000.00-18621312.50%
LLY230602P004300002023-06-01 3:50PM EDT430.000.450.000.000.00-1101206.25%
LLY230602P004325002023-06-01 3:31PM EDT432.501.210.000.000.00-421573.13%
LLY230602P004350002023-06-01 3:59PM EDT435.001.800.000.000.00-4935661.56%
LLY230602P004375002023-06-01 3:00PM EDT437.503.270.000.000.00-151370.00%
LLY230602P004400002023-06-01 3:02PM EDT440.004.660.000.000.00-5630.00%
LLY230602P004425002023-06-01 3:58PM EDT442.507.080.000.000.00-82580.00%
LLY230602P004450002023-06-01 10:28AM EDT445.0013.850.000.000.00-1370.00%
LLY230602P004475002023-05-30 9:59AM EDT447.5020.840.000.000.00-1090.00%
LLY230602P004500002023-06-01 10:13AM EDT450.0017.450.000.000.00-180.00%
LLY230602P004525002023-05-23 2:18PM EDT452.5029.070.000.000.00--00.00%
LLY230602P004550002023-05-23 10:00AM EDT455.0025.600.000.000.00-100.00%
LLY230602P004575002023-05-22 3:57PM EDT457.5024.140.000.000.00--00.00%
LLY230602P004600002023-05-30 9:40AM EDT460.0033.150.000.000.00-100.00%
LLY230602P004650002023-05-26 10:47AM EDT465.0038.900.000.000.00-100.00%
LLY230602P004700002023-06-01 10:13AM EDT470.0037.350.000.000.00-100.00%
LLY230602P004750002023-05-18 9:36AM EDT475.0039.050.000.000.00-200.00%
LLY230602P004850002023-05-22 9:37AM EDT485.0033.250.000.000.00--00.00%
LLY230602P005400002023-05-23 9:32AM EDT540.00110.550.000.000.00--00.00%