LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY200124C001130002019-12-10 10:26AM EST113.009.1623.1027.200.00-100125.49%
LLY200124C001150002019-12-16 3:39PM EST115.008.5424.1028.350.00-100154.05%
LLY200124C001160002019-12-13 2:03PM EST116.007.0023.0027.150.00-10144.63%
LLY200124C001170002019-12-17 3:21PM EST117.009.0022.0526.100.00--0139.84%
LLY200124C001180002020-01-13 2:02PM EST118.0020.8320.0024.000.00-5395.61%
LLY200124C001190002020-01-10 9:32AM EST119.0017.4918.6023.000.00-11480.08%
LLY200124C001200002020-01-17 10:33AM EST120.0021.7117.6022.00+9.21+73.68%1876.56%
LLY200124C001210002019-12-24 9:33AM EST121.0015.1017.0021.000.00-21284.18%
LLY200124C001220002020-01-15 2:06PM EST122.0018.8315.7020.000.00-116572.75%
LLY200124C001230002020-01-08 9:42AM EST123.0010.2714.6019.000.00-12366.31%
LLY200124C001240002020-01-13 12:21PM EST124.0015.8513.5518.000.00-11261.33%
LLY200124C001250002020-01-13 2:22PM EST125.0013.7912.8016.950.00-120763.38%
LLY200124C001260002020-01-13 3:00PM EST126.0013.0811.8016.000.00-114960.94%
LLY200124C001270002019-12-20 3:57PM EST127.006.7210.6015.000.00-1652.44%
LLY200124C001280002020-01-09 11:15AM EST128.008.209.5514.000.00-121106.93%
LLY200124C001290002020-01-13 11:46AM EST129.0010.258.8013.000.00-18101.51%
LLY200124C001300002020-01-17 12:25PM EST130.0010.457.7511.65+0.95+10.00%1013089.14%
LLY200124C001310002020-01-13 10:39AM EST131.008.006.6511.000.00-105090.53%
LLY200124C001320002020-01-14 2:02PM EST132.008.356.6010.000.00-59684.94%
LLY200124C001330002020-01-16 1:27PM EST133.007.556.456.900.00-104334.77%
LLY200124C001340002020-01-17 1:08PM EST134.006.274.456.85+0.97+18.30%310652.39%
LLY200124C001350002020-01-17 3:53PM EST135.004.853.455.80-1.15-19.17%310246.24%
LLY200124C001360002020-01-17 3:18PM EST136.004.203.653.95-0.61-12.68%54823.98%
LLY200124C001370002020-01-17 3:42PM EST137.003.252.713.40-1.31-28.73%110828.32%
LLY200124C001380002020-01-17 12:43PM EST138.002.742.032.30-0.04-1.44%136221.09%
LLY200124C001390002020-01-17 3:59PM EST139.001.491.431.58-0.95-38.93%6628819.51%
LLY200124C001400002020-01-17 3:59PM EST140.000.950.931.02-0.68-41.72%6420518.65%
LLY200124C001410002020-01-17 3:58PM EST141.000.570.560.62-0.64-52.89%23742518.31%
LLY200124C001420002020-01-17 3:59PM EST142.000.310.310.36-0.62-66.67%1979018.26%
LLY200124C001430002020-01-17 3:59PM EST143.000.180.170.20-0.24-57.14%773418.41%
LLY200124C001440002020-01-17 12:00PM EST144.000.180.090.13-0.04-18.18%265819.58%
LLY200124C001450002020-01-17 1:34PM EST145.000.060.030.07-0.04-40.00%2016919.83%
LLY200124C001460002020-01-17 11:57AM EST146.000.060.000.04-0.09-60.00%142420.51%
LLY200124C001470002020-01-17 10:38AM EST147.000.060.000.04+0.01+20.00%1823.05%
LLY200124C001500002020-01-13 9:32AM EST150.000.05-0.050.00--131.45%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY200124P001090002019-12-23 12:52PM EST109.000.090.000.430.00-159115.04%
LLY200124P001120002020-01-17 1:55PM EST112.000.010.000.080.00-130980.86%
LLY200124P001130002019-12-23 9:31AM EST113.000.070.000.080.00-17078.13%
LLY200124P001140002020-01-13 2:04PM EST114.000.020.000.080.00-51375.00%
LLY200124P001150002020-01-06 1:30PM EST115.000.110.000.430.00-33093.65%
LLY200124P001160002019-12-06 10:05AM EST116.001.160.000.070.00-9067.97%
LLY200124P001170002019-12-19 10:25AM EST117.000.320.000.230.00-152277.73%
LLY200124P001180002020-01-17 3:18PM EST118.000.010.000.03-0.02-66.67%11356.25%
LLY200124P001190002019-12-17 3:18PM EST119.000.790.000.030.00-2053.91%
LLY200124P001200002019-12-26 3:20PM EST120.000.210.000.030.00-101251.56%
LLY200124P001210002020-01-08 2:52PM EST121.000.090.000.100.00-203157.03%
LLY200124P001220002019-12-16 12:13AM EST122.003.230.000.030.00--050.39%
LLY200124P001230002020-01-13 12:04PM EST123.000.040.000.080.00-22,03055.08%
LLY200124P001240002020-01-03 3:09PM EST124.000.370.000.080.00-21852.15%
LLY200124P001250002020-01-09 3:54PM EST125.000.120.000.120.00-58252.73%
LLY200124P001260002020-01-14 3:39PM EST126.000.040.000.130.00-6550.29%
LLY200124P001270002020-01-14 10:26AM EST127.000.050.000.100.00-103844.92%
LLY200124P001280002020-01-14 10:17AM EST128.000.060.010.040.00-121735.94%
LLY200124P001290002020-01-13 12:14PM EST129.000.080.000.040.00-106533.01%
LLY200124P001300002020-01-14 10:09AM EST130.000.100.000.050.00-23431.45%
LLY200124P001310002020-01-09 1:38PM EST131.000.460.000.060.00-31629.49%
LLY200124P001320002020-01-10 10:06AM EST132.000.340.030.120.00-12030.37%
LLY200124P001330002020-01-17 3:57PM EST133.000.070.050.130.00-24327.54%
LLY200124P001340002020-01-17 3:56PM EST134.000.100.080.13-0.11-52.38%82724.22%
LLY200124P001350002020-01-17 3:57PM EST135.000.160.140.17+0.03+23.08%174722.27%
LLY200124P001360002020-01-17 1:30PM EST136.000.180.220.26+0.03+20.00%48821.19%
LLY200124P001370002020-01-17 3:59PM EST137.000.390.340.39+0.05+14.71%4112319.97%
LLY200124P001380002020-01-17 3:59PM EST138.000.600.550.62+0.34+130.77%4111719.36%
LLY200124P001390002020-01-17 3:56PM EST139.000.940.860.94+0.27+40.30%8317518.58%
LLY200124P001400002020-01-17 3:59PM EST140.001.381.321.43+0.59+74.68%16937018.51%
LLY200124P001410002020-01-17 3:58PM EST141.002.031.922.06+0.62+43.97%426418.65%
LLY200124P001420002020-01-17 3:40PM EST142.002.482.652.82+0.30+13.76%6820219.12%
LLY200124P001430002020-01-17 10:23AM EST143.002.413.153.90+0.29+13.68%31725.15%
LLY200124P001440002020-01-15 10:06AM EST144.003.353.556.350.00--956.37%
LLY200124P001450002020-01-16 10:38AM EST145.004.093.957.950.00--171.63%
LLY200124P001470002020-01-17 10:48PM EST147.006.15--+6.15---0.00%