LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180921C000700002018-07-27 5:47PM EDT70.0025.0024.6029.050.00-110.00%
LLY180921C000800002018-09-17 11:11AM EDT80.0026.0125.1529.050.00-55154.69%
LLY180921C000825002018-08-13 2:41PM EDT82.5020.0521.1025.600.00-140210.65%
LLY180921C000850002018-08-27 3:24PM EDT85.0020.4118.5523.000.00-22187.50%
LLY180921C000875002018-09-14 11:37AM EDT87.5018.3418.1020.35+1.19+6.94%410162.70%
LLY180921C000900002018-09-12 9:35AM EDT90.0016.3315.5517.100.00-128100.39%
LLY180921C000925002018-09-17 3:59PM EDT92.5013.2514.2014.650.00-5966.02%
LLY180921C000950002018-09-18 3:34PM EDT95.0012.0911.8512.10+1.49+14.06%82,59362.70%
LLY180921C000975002018-09-18 3:34PM EDT97.509.609.359.65+1.52+18.81%855453.42%
LLY180921C001000002018-09-18 2:36PM EDT100.007.096.907.20+0.79+12.54%910,47152.93%
LLY180921C001020002018-09-07 1:12PM EDT102.005.005.305.70+0.70+16.28%21452.15%
LLY180921C001030002018-09-18 9:54AM EDT103.003.353.854.25+0.45+15.52%10537.01%
LLY180921C001040002018-09-18 12:55PM EDT104.003.002.933.25+0.77+34.53%336630.62%
LLY180921C001050002018-09-18 3:23PM EDT105.002.252.062.25+1.10+95.65%284,35523.83%
LLY180921C001060002018-09-18 3:16PM EDT106.001.351.271.38+0.45+50.00%741,22319.58%
LLY180921C001070002018-09-18 3:50PM EDT107.000.660.650.71+0.23+53.49%3561,06117.19%
LLY180921C001080002018-09-18 2:48PM EDT108.000.370.270.33+0.16+76.19%9357916.99%
LLY180921C001090002018-09-18 3:43PM EDT109.000.150.120.15-0.01-6.25%10917717.77%
LLY180921C001100002018-09-18 3:23PM EDT110.000.080.060.09+0.03+60.00%1345,16520.12%
LLY180921C001110002018-09-18 1:16PM EDT111.000.060.020.07-0.24-80.00%7050423.34%
LLY180921C001120002018-09-13 11:11AM EDT112.000.030.000.050.00-5225.78%
LLY180921C001130002018-09-18 1:37PM EDT113.000.020.010.04-0.19-90.48%8828.52%
LLY180921C001150002018-09-06 11:06AM EDT115.000.030.010.120.00-13843.95%
LLY180921C001160002018-09-07 11:48PM EDT116.000.070.020.140.00-100049.41%
LLY180921C001200002018-09-05 3:20PM EDT120.000.030.000.150.00-162158.01%
LLY180921C001250002018-08-21 2:43PM EDT125.000.020.000.040.00-505662.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180921P000775002018-08-21 10:17AM EDT77.500.020.000.030.00-251117.19%
LLY180921P000800002018-08-30 1:58PM EDT80.000.010.000.040.00-2170109.38%
LLY180921P000825002018-08-20 11:06AM EDT82.500.040.000.030.00-1414096.09%
LLY180921P000850002018-09-14 9:32AM EDT85.000.030.000.02-0.05-62.50%347582.81%
LLY180921P000875002018-09-17 10:21AM EDT87.500.020.000.020.00-147273.44%
LLY180921P000900002018-09-17 9:34AM EDT90.000.050.000.020.00-62,02764.06%
LLY180921P000925002018-09-17 10:21AM EDT92.500.060.000.030.00-14,06457.03%
LLY180921P000950002018-09-12 1:36PM EDT95.000.150.000.060.00-21,34651.95%
LLY180921P000970002018-09-18 7:09PM EDT97.000.010.000.120.00-1155.86%
LLY180921P000975002018-09-17 2:45PM EDT97.500.010.000.120.00-137453.52%
LLY180921P000980002018-09-11 3:32PM EDT98.000.100.000.040.00-16041.80%
LLY180921P000995002018-09-14 10:47AM EDT99.500.090.000.06-0.06-40.00%13438.09%
LLY180921P001000002018-09-18 3:03PM EDT100.000.050.030.070.00-607,76436.91%
LLY180921P001010002018-09-14 9:32AM EDT101.000.100.060.15-0.21-67.74%18538.38%
LLY180921P001020002018-09-17 12:02PM EDT102.000.070.010.060.00-51,64926.95%
LLY180921P001030002018-09-18 2:51PM EDT103.000.050.030.07-0.22-81.48%113223.15%
LLY180921P001040002018-09-18 10:18AM EDT104.000.200.080.11-0.04-16.67%398620.51%
LLY180921P001050002018-09-18 3:50PM EDT105.000.180.160.20-0.14-43.75%3,7598,86718.51%
LLY180921P001060002018-09-18 3:50PM EDT106.000.370.340.39-0.70-65.42%1349316.85%
LLY180921P001070002018-09-18 3:50PM EDT107.000.720.690.78-1.00-58.14%6529516.07%
LLY180921P001080002018-09-18 11:17AM EDT108.001.601.291.41-0.55-25.58%12115.92%
LLY180921P001100002018-08-24 11:55PM EDT110.005.304.504.650.00-161860.45%
LLY180921P001150002018-08-20 1:11PM EDT115.009.047.1510.600.00-8072.71%