LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180720C000550002018-05-15 1:20PM EDT55.0027.4033.6034.55+27.40+100.00%450.00%
LLY180720C000650002018-07-10 9:52AM EDT65.0023.0122.2526.25+23.01+100.00%125372.36%
LLY180720C000700002018-06-19 1:24PM EDT70.0016.4318.6519.70+16.43+100.00%4140.00%
LLY180720C000725002018-07-13 9:32AM EDT72.5016.5016.4516.70+16.50+100.00%2140.00%
LLY180720C000750002018-05-14 12:42PM EDT75.008.3013.9515.60+8.30+100.00%3382194.14%
LLY180720C000775002018-07-11 10:27AM EDT77.5010.5011.5011.70+10.50+100.00%104520.00%
LLY180720C000795002018-06-22 2:30PM EDT79.506.779.5010.10+6.77+100.00%1601600.00%
LLY180720C000800002018-07-18 9:45AM EDT80.009.080.000.000.00-100.00%
LLY180720C000825002018-07-18 11:57AM EDT82.507.530.000.000.00-1100.00%
LLY180720C000830002018-06-22 11:43AM EDT83.003.855.656.30+3.85+100.00%550.00%
LLY180720C000835002018-07-16 2:37PM EDT83.505.475.455.90+5.47+190.59%12860.00%
LLY180720C000845002018-06-28 9:41AM EDT84.502.084.155.00+2.08+100.00%2140.00%
LLY180720C000850002018-07-18 1:53PM EDT85.005.000.000.000.00-6300.00%
LLY180720C000855002018-07-18 11:21AM EDT85.504.250.000.000.00-500.00%
LLY180720C000860002018-07-17 3:39PM EDT86.003.780.000.000.00-200.00%
LLY180720C000870002018-07-18 11:51AM EDT87.002.860.000.000.00-100.00%
LLY180720C000875002018-07-18 3:58PM EDT87.502.630.000.000.00-3000.00%
LLY180720C000880002018-07-18 11:51AM EDT88.001.910.000.000.00-200.00%
LLY180720C000885002018-07-18 1:46PM EDT88.501.550.000.000.00-100.00%
LLY180720C000890002018-07-18 1:07PM EDT89.001.230.000.000.00-4200.00%
LLY180720C000900002018-07-18 3:50PM EDT90.000.440.000.000.00-7100.00%
LLY180720C000910002018-07-18 1:20PM EDT91.000.130.000.000.00-8903.13%
LLY180720C000920002018-07-17 3:32PM EDT92.000.040.000.000.00-2006.25%
LLY180720C000925002018-07-18 12:18PM EDT92.500.020.000.000.00-4012.50%
LLY180720C000930002018-06-27 9:32AM EDT93.000.070.000.04+0.07+100.00%18126.95%
LLY180720C000950002018-07-16 2:14PM EDT95.000.020.000.03+0.02+200.00%159838.28%
LLY180720C001000002018-05-16 3:27PM EDT100.000.040.000.15+0.04+100.00%16978.13%
LLY180720C001050002018-01-29 1:36PM EDT105.000.440.030.13+0.44+100.00%222107.81%
LLY180720C001100002018-06-20 9:31AM EDT110.000.010.060.12+0.01+100.00%420136.72%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180720P000500002018-03-27 12:01PM EDT50.000.150.000.17+0.15+100.00%514360.16%
LLY180720P000550002018-05-18 11:55AM EDT55.000.040.000.13+0.04+100.00%11231295.31%
LLY180720P000600002018-06-29 9:55AM EDT60.000.010.000.12+0.01+100.00%30276246.09%
LLY180720P000650002018-06-13 11:00AM EDT65.000.030.000.09+0.03+100.00%10443194.53%
LLY180720P000675002018-05-14 2:16PM EDT67.500.160.120.09+0.16+100.00%4194197.66%
LLY180720P000700002018-07-12 10:40AM EDT70.000.010.000.08+0.01+100.00%2491152.34%
LLY180720P000725002018-06-05 10:12AM EDT72.500.090.000.11+0.09+100.00%51,402139.84%
LLY180720P000750002018-07-06 9:30AM EDT75.000.020.000.02+0.02+100.00%21,00896.88%
LLY180720P000775002018-07-12 10:50AM EDT77.500.020.000.01+0.02+100.00%153975.00%
LLY180720P000800002018-07-12 11:06AM EDT80.000.050.000.12+0.05+100.00%52,31484.38%
LLY180720P000815002018-07-03 9:41AM EDT81.500.150.000.12+0.15+100.00%333373.05%
LLY180720P000825002018-07-18 10:46AM EDT82.500.110.000.000.00-2025.00%
LLY180720P000830002018-07-02 2:43PM EDT83.000.390.100.12+0.39+100.00%265369.73%
LLY180720P000835002018-06-25 12:06PM EDT83.500.770.780.04+0.77+100.00%23192.68%
LLY180720P000840002018-07-11 12:58PM EDT84.000.110.000.04+0.11+100.00%88750.39%
LLY180720P000845002018-07-09 9:47AM EDT84.500.190.000.04+0.19+100.00%1210246.88%
LLY180720P000850002018-07-18 3:19PM EDT85.000.030.000.000.00-10025.00%
LLY180720P000855002018-07-09 11:10AM EDT85.500.230.000.05+0.23+100.00%394941.21%
LLY180720P000860002018-07-16 9:32AM EDT86.000.180.040.06+0.18+163.64%635838.87%
LLY180720P000870002018-07-17 2:30PM EDT87.000.040.000.000.00-35012.50%
LLY180720P000875002018-07-17 11:18AM EDT87.500.070.000.000.00-2012.50%
LLY180720P000880002018-07-18 2:43PM EDT88.000.040.000.000.00-1006.25%
LLY180720P000885002018-07-16 11:02AM EDT88.500.240.350.38+0.24+40.00%34036.33%
LLY180720P000890002018-07-18 12:10PM EDT89.000.130.000.000.00-3206.25%
LLY180720P000900002018-07-18 11:51AM EDT90.000.530.000.000.00-1500.20%
LLY180720P000925002018-07-17 9:32AM EDT92.502.950.000.000.00-100.00%
LLY180720P000940002018-07-19 1:49AM EDT94.004.250.000.000.00-500.00%
LLY180720P001050002018-02-20 10:38AM EDT105.0026.5015.3517.00+26.50+100.00%44205.57%
LLY180720P001150002018-05-01 12:09PM EDT115.0036.2623.9028.35+36.26+100.00%22275.20%