LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY191018C000650002019-08-13 3:02PM EDT65.0050.7745.2546.500.00-80865.23%
LLY191018C000850002019-06-20 9:32AM EDT85.0032.0320.0024.500.00-811382.81%
LLY191018C000900002019-10-07 10:04AM EDT90.0016.0017.0520.800.00-11252.34%
LLY191018C000950002019-10-16 3:19PM EDT95.0012.9511.9515.850.00-106191.41%
LLY191018C001000002019-10-15 9:43AM EDT100.008.737.3010.100.00-326113.09%
LLY191018C001030002019-10-16 2:44PM EDT103.005.265.906.100.00--10104.88%
LLY191018C001040002019-10-14 12:13AM EDT104.004.153.556.800.00--1103.03%
LLY191018C001050002019-10-03 11:46AM EDT105.003.723.854.100.00-218077.15%
LLY191018C001060002019-10-14 2:36PM EDT106.002.422.813.100.00-2362.21%
LLY191018C001070002019-10-16 3:59PM EDT107.001.281.892.020.00-36050.88%
LLY191018C001080002019-10-17 3:56PM EDT108.000.671.081.160.00-920740.33%
LLY191018C001090002019-10-17 3:14PM EDT109.000.400.470.530.00-4118533.89%
LLY191018C001100002019-10-17 3:25PM EDT110.000.060.160.190.00-201,34031.06%
LLY191018C001110002019-10-17 9:58AM EDT111.000.080.030.060.00-216830.86%
LLY191018C001120002019-10-17 10:54AM EDT112.000.030.000.090.00-118343.56%
LLY191018C001130002019-10-17 1:03PM EDT113.000.020.000.060.00-21,02948.05%
LLY191018C001140002019-10-15 1:04PM EDT114.000.010.000.750.00-556488.87%
LLY191018C001150002019-10-17 3:24PM EDT115.000.020.000.100.00-26,21061.72%
LLY191018C001160002019-10-11 3:53PM EDT116.000.100.000.050.00-17361.72%
LLY191018C001170002019-10-14 12:09PM EDT117.000.020.000.010.00-46256.25%
LLY191018C001180002019-10-02 1:12PM EDT118.000.100.000.750.00-225127.93%
LLY191018C001190002019-10-03 9:59AM EDT119.000.030.000.750.00-38136.91%
LLY191018C001200002019-10-15 2:48PM EDT120.000.020.000.370.00-62,812123.44%
LLY191018C001210002019-09-25 2:59PM EDT121.000.180.000.750.00--418154.30%
LLY191018C001220002019-10-02 11:06AM EDT122.000.040.000.750.00-726162.89%
LLY191018C001250002019-10-09 3:31PM EDT125.000.010.000.010.00-51,18896.88%
LLY191018C001300002019-09-26 1:07PM EDT130.000.030.000.070.00-1683150.78%
LLY191018C001350002019-10-15 3:16PM EDT135.000.010.000.050.00-5499170.31%
LLY191018C001400002019-09-17 3:54PM EDT140.000.010.000.010.00-1106165.63%
LLY191018C001450002019-07-12 10:46AM EDT145.000.050.000.080.00-10229.69%
LLY191018C001500002019-07-31 2:26PM EDT150.000.030.000.040.00-12234.38%
LLY191018C001650002019-06-07 11:07AM EDT165.000.320.030.040.00-1010312.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY191018P000650002019-06-26 1:37PM EDT65.000.060.000.120.00--0418.75%
LLY191018P000700002019-08-29 2:03PM EDT70.000.050.000.030.00-5555309.38%
LLY191018P000750002019-10-02 10:53AM EDT75.000.010.000.750.00--122418.75%
LLY191018P000800002019-09-26 1:40PM EDT80.000.040.000.320.00-542304.69%
LLY191018P000850002019-10-10 1:33PM EDT85.000.020.000.270.00-642244.53%
LLY191018P000900002019-09-26 11:47AM EDT90.000.080.000.750.00-1245239.84%
LLY191018P000950002019-10-14 3:23PM EDT95.000.050.010.500.00-16418167.58%
LLY191018P000990002019-10-04 1:36PM EDT99.000.290.000.800.00--86141.21%
LLY191018P001000002019-10-15 3:17PM EDT100.000.300.000.050.00-41,05773.44%
LLY191018P001010002019-10-07 11:42AM EDT101.000.230.030.150.00-8982.03%
LLY191018P001020002019-10-14 2:30PM EDT102.000.090.000.150.00-101169.92%
LLY191018P001040002019-10-17 3:08PM EDT104.000.010.060.750.00-219082.62%
LLY191018P001050002019-10-17 12:49PM EDT105.000.030.000.040.00-162,66337.11%
LLY191018P001060002019-10-17 3:11PM EDT106.000.050.020.050.00-410229.49%
LLY191018P001070002019-10-17 10:54AM EDT107.000.060.040.100.00-2514824.22%
LLY191018P001080002019-10-17 3:56PM EDT108.000.290.190.220.00-1315518.16%
LLY191018P001090002019-10-17 10:33AM EDT109.000.500.510.580.00-115079.18%
LLY191018P001100002019-10-17 3:50PM EDT110.001.451.171.280.00-173,1510.00%
LLY191018P001110002019-10-15 3:57PM EDT111.002.801.972.140.00-12410.00%
LLY191018P001120002019-10-16 10:50AM EDT112.004.012.983.150.00-212110.00%
LLY191018P001130002019-10-15 2:31PM EDT113.003.053.804.300.00-39400.00%
LLY191018P001140002019-10-11 1:06PM EDT114.005.943.605.450.00-4230.00%
LLY191018P001150002019-10-17 3:27PM EDT115.006.255.906.100.00-47970.00%
LLY191018P001160002019-10-02 9:39AM EDT116.007.605.908.500.00-100150.20%
LLY191018P001180002019-09-26 1:47PM EDT118.006.807.1010.950.00--0200.00%
LLY191018P001200002019-10-14 12:48PM EDT120.0011.429.0513.050.00-1788228.42%
LLY191018P001250002019-08-06 3:08PM EDT125.0014.9010.2010.800.00-5580.00%
LLY191018P001300002019-07-19 9:53AM EDT130.0023.420.0019.950.00-3840.00%
LLY191018P001350002019-06-10 12:01AM EDT135.0014.5521.2024.800.00-10100.00%
LLY191018P001400002019-10-01 10:29AM EDT140.0028.5628.9532.950.00-80401.95%
LLY191018P001450002019-06-07 11:07AM EDT145.0023.2030.2034.700.00-340.00%