LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180427C000720002018-04-10 2:50PM EDT72.007.445.6010.100.00-11156.35%
LLY180427C000725002018-03-28 9:24AM EDT72.504.205.305.500.00-320.00%
LLY180427C000730002018-03-29 11:54PM EDT73.005.454.105.300.00-100.00%
LLY180427C000750002018-03-26 12:52PM EDT75.002.402.853.300.00-4170.00%
LLY180427C000755002018-03-26 11:12AM EDT75.502.172.423.300.00-24220.00%
LLY180427C000760002018-03-19 2:38PM EDT76.003.961.802.010.00-110.00%
LLY180427C000770002018-04-23 1:49PM EDT77.003.450.000.000.00-160.00%
LLY180427C000775002018-04-23 3:49PM EDT77.503.150.000.000.00-5120.00%
LLY180427C000785002018-04-23 3:52PM EDT78.502.300.000.000.00-6160.00%
LLY180427C000790002018-04-23 3:59PM EDT79.002.080.000.000.00-2059810.00%
LLY180427C000795002018-04-23 3:59PM EDT79.501.740.000.000.00-6901,1400.00%
LLY180427C000800002018-04-23 3:59PM EDT80.001.500.000.000.00-1774840.00%
LLY180427C000805002018-04-23 3:55PM EDT80.501.190.000.000.00-1,1791,1681.56%
LLY180427C000815002018-04-23 3:58PM EDT81.500.750.000.000.00-4863.13%
LLY180427C000820002018-04-23 3:59PM EDT82.000.610.000.000.00-846176.25%
LLY180427C000825002018-04-23 3:46PM EDT82.500.500.000.000.00-23576.25%
LLY180427C000830002018-04-23 3:59PM EDT83.000.420.000.000.00-50676.25%
LLY180427C000835002018-04-23 3:56PM EDT83.500.360.000.000.00-115812.50%
LLY180427C000840002018-04-23 3:59PM EDT84.000.220.000.000.00-2010612.50%
LLY180427C000850002018-04-23 3:59PM EDT85.000.140.000.000.00-4110412.50%
LLY180427C000855002018-04-23 2:27PM EDT85.500.030.000.000.00-31412.50%
LLY180427C000860002018-04-24 8:39AM EDT86.000.100.000.000.00-202012.50%
LLY180427C000900002018-04-23 2:27PM EDT90.000.010.000.000.00-16025.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY180427P000650002018-04-24 8:39AM EDT65.000.010.000.000.00-1150.00%
LLY180427P000680002018-04-20 11:51PM EDT68.000.050.000.120.00-1180.86%
LLY180427P000690002018-04-24 8:39AM EDT69.000.070.000.000.00-4425.00%
LLY180427P000700002018-04-19 10:12AM EDT70.000.190.030.270.00-62781.45%
LLY180427P000710002018-04-05 2:17PM EDT71.000.340.370.560.00-41699.22%
LLY180427P000720002018-03-15 5:02PM EDT72.000.381.261.420.00-44133.50%
LLY180427P000725002018-04-03 11:35AM EDT72.500.850.490.820.00-103197.17%
LLY180427P000730002018-04-24 8:39AM EDT73.000.320.000.000.00-4425.00%
LLY180427P000740002018-04-23 10:48AM EDT74.000.150.000.000.00-52425.00%
LLY180427P000745002018-04-20 12:26PM EDT74.500.340.110.70-0.93-73.23%101566.80%
LLY180427P000750002018-04-23 3:59PM EDT75.000.200.000.000.00-5535012.50%
LLY180427P000755002018-04-23 12:50PM EDT75.500.390.000.000.00-6712.50%
LLY180427P000760002018-04-23 3:59PM EDT76.000.290.000.000.00-669412.50%
LLY180427P000765002018-04-23 3:56PM EDT76.500.350.000.000.00-244312.50%
LLY180427P000770002018-04-23 3:59PM EDT77.000.390.000.000.00-7333712.50%
LLY180427P000775002018-04-23 3:43PM EDT77.500.550.000.000.00-1693616.25%
LLY180427P000780002018-04-23 3:59PM EDT78.000.650.000.000.00-442246.25%
LLY180427P000785002018-04-23 3:59PM EDT78.500.740.000.000.00-123106.25%
LLY180427P000790002018-04-23 3:59PM EDT79.000.830.000.000.00-9201,3423.13%
LLY180427P000795002018-04-23 3:38PM EDT79.501.210.000.000.00-514843.13%
LLY180427P000800002018-04-23 3:59PM EDT80.001.200.000.000.00-82770.78%
LLY180427P000805002018-04-23 3:56PM EDT80.501.820.000.000.00-9140.00%
LLY180427P000810002018-04-23 10:28AM EDT81.002.290.000.000.00-160.00%
LLY180427P000815002018-04-23 3:56PM EDT81.502.400.000.000.00-6100.00%
LLY180427P000820002018-03-26 1:03PM EDT82.007.055.256.050.00-1113138.77%
LLY180427P000825002018-04-10 10:23AM EDT82.503.963.203.650.00-4461.13%
LLY180427P000830002018-04-24 8:39AM EDT83.003.500.000.000.00-110.00%
LLY180427P000850002018-04-04 4:40PM EDT85.007.686.3010.350.00-100162.60%