LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY181214C001050002018-11-09 11:49PM EST105.003.400.000.000.00-4600.00%
LLY181214C001060002018-11-19 2:41PM EST106.0010.150.000.000.00-100.00%
LLY181214C001070002018-11-29 3:47PM EST107.0010.870.000.000.00-200.00%
LLY181214C001080002018-11-30 12:55PM EST108.009.250.000.000.00-100.00%
LLY181214C001090002018-11-29 1:10PM EST109.008.250.000.000.00-100.00%
LLY181214C001100002018-12-06 3:56PM EST110.005.980.000.000.00-200.00%
LLY181214C001110002018-12-07 10:47AM EST111.003.900.000.000.00-200.00%
LLY181214C001120002018-12-04 1:38PM EST112.005.760.000.000.00-300.00%
LLY181214C001130002018-12-07 2:51PM EST113.001.890.000.000.00-1700.00%
LLY181214C001140002018-12-07 3:17PM EST114.001.360.000.000.00-200.78%
LLY181214C001150002018-12-07 3:58PM EST115.001.220.000.000.00-5803.13%
LLY181214C001160002018-12-07 3:19PM EST116.000.750.000.000.00-13106.25%
LLY181214C001170002018-12-07 3:58PM EST117.000.590.000.000.00-3106.25%
LLY181214C001180002018-12-07 9:45AM EST118.000.360.000.000.00-106.25%
LLY181214C001190002018-12-06 10:23AM EST119.000.560.000.000.00-1012.50%
LLY181214C001200002018-12-07 12:35PM EST120.000.100.000.000.00-10012.50%
LLY181214C001210002018-12-07 3:35PM EST121.000.100.000.000.00-10012.50%
LLY181214C001220002018-12-07 11:49PM EST122.000.710.000.560.00-2856.69%
LLY181214C001230002018-12-06 10:19AM EST123.000.200.000.000.00-1012.50%
LLY181214C001240002018-11-30 3:51PM EST124.000.420.000.000.00-1012.50%
LLY181214C001260002018-12-07 11:49PM EST126.000.150.000.880.00-101068.46%
LLY181214C001280002018-12-07 11:49PM EST128.000.110.001.170.00-1181.79%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY181214P000900002018-12-07 11:49PM EST90.000.010.000.240.00-1660102.34%
LLY181214P001020002018-11-21 3:38PM EST102.000.350.000.000.00-10025.00%
LLY181214P001030002018-11-26 11:41AM EST103.000.350.000.000.00-4025.00%
LLY181214P001040002018-12-06 11:56AM EST104.000.170.000.000.00-10012.50%
LLY181214P001050002018-12-07 12:09PM EST105.000.140.000.000.00-2012.50%
LLY181214P001060002018-11-15 3:01PM EST106.000.900.000.000.00-4012.50%
LLY181214P001070002018-12-06 1:53PM EST107.000.300.000.000.00-1012.50%
LLY181214P001080002018-12-04 9:32AM EST108.000.280.000.000.00-4012.50%
LLY181214P001090002018-12-03 12:06PM EST109.000.150.000.000.00-1506.25%
LLY181214P001100002018-12-07 11:02AM EST110.000.520.000.000.00-206.25%
LLY181214P001110002018-12-07 2:12PM EST111.000.900.000.000.00-106.25%
LLY181214P001120002018-12-07 3:38PM EST112.000.960.000.000.00-1403.13%
LLY181214P001130002018-12-07 3:22PM EST113.001.770.000.000.00-301.56%
LLY181214P001140002018-12-07 1:01PM EST114.001.560.000.000.00-1200.00%
LLY181214P001150002018-12-07 1:57PM EST115.002.450.000.000.00-1700.00%
LLY181214P001160002018-12-07 10:10AM EST116.002.600.000.000.00-200.00%
LLY181214P001170002018-12-06 12:31PM EST117.003.490.000.000.00-1100.00%
LLY181214P001180002018-12-07 11:49PM EST118.004.114.504.950.00-44437.26%
LLY181214P001190002018-12-07 11:49PM EST119.005.575.056.050.00-4044.97%
LLY181214P001200002018-12-04 10:09AM EST120.002.090.000.000.00-800.00%
LLY181214P001210002018-12-07 11:49PM EST121.003.555.309.600.00-262292.21%
LLY181214P001220002018-12-07 11:49PM EST122.004.106.2510.800.00-1717102.20%