LLY - Eli Lilly and Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY190329C001140002019-03-12 3:28PM EDT114.0010.1012.7016.600.00-1164.75%
LLY190329C001180002019-03-19 11:48AM EDT118.008.208.7012.600.00-20097.27%
LLY190329C001200002019-03-22 11:44AM EDT120.008.796.7010.60+0.82+10.29%5786.35%
LLY190329C001210002019-03-20 10:13AM EDT121.006.545.759.600.00-141580.79%
LLY190329C001220002019-03-21 3:46PM EDT122.006.254.858.500.00-11073.34%
LLY190329C001230002019-03-20 3:39PM EDT123.005.904.157.050.00-171659.62%
LLY190329C001240002019-03-21 3:30PM EDT124.005.013.555.800.00-2449.61%
LLY190329C001250002019-03-22 11:52AM EDT125.003.702.195.40-0.30-7.50%1411854.13%
LLY190329C001260002019-03-21 1:43PM EDT126.003.211.674.600.00-109351.12%
LLY190329C001270002019-03-21 3:52PM EDT127.002.271.963.800.00-61847.58%
LLY190329C001280002019-03-21 3:19PM EDT128.001.891.243.150.00-293645.73%
LLY190329C001290002019-03-22 3:00PM EDT129.001.550.801.70+0.48+44.86%77230.86%
LLY190329C001300002019-03-22 11:50PM EDT130.000.780.551.900.00-8614040.33%
LLY190329C001310002019-03-22 11:50PM EDT131.000.470.261.400.00-134938.06%
LLY190329C001320002019-03-22 11:50PM EDT132.000.360.120.700.00-41130.62%
LLY190329C001340002019-03-22 11:50PM EDT134.000.110.010.230.00-4227.10%
LLY190329C001350002019-03-22 11:50PM EDT135.000.100.000.310.00-41533.01%
LLY190329C001400002019-03-05 3:26PM EDT140.000.260.000.100.00-1734638.28%
LLY190329C001450002019-03-04 11:03AM EDT145.000.490.000.060.00-20020046.48%
LLY190329C001500002019-03-12 9:32AM EDT150.000.080.000.060.00-11151.95%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY190329P001000002019-02-19 12:27PM EDT100.000.280.000.060.00-2080.47%
LLY190329P001100002019-02-28 3:54PM EDT110.000.420.000.200.00-1062.50%
LLY190329P001120002019-03-01 2:58PM EDT112.000.390.000.220.00-5057.23%
LLY190329P001130002019-02-28 3:54PM EDT113.000.620.000.220.00-1054.10%
LLY190329P001150002019-03-22 11:50PM EDT115.000.010.000.210.00-3654.30%
LLY190329P001160002019-03-20 11:33AM EDT116.000.040.000.240.00-103452.44%
LLY190329P001170002019-03-05 3:13PM EDT117.001.030.000.230.00-1148.44%
LLY190329P001180002019-03-20 9:31AM EDT118.000.060.000.160.00-31741.41%
LLY190329P001190002019-03-18 2:35PM EDT119.000.370.000.100.00-1734.57%
LLY190329P001200002019-03-21 1:38PM EDT120.000.080.000.120.00-4053832.62%
LLY190329P001210002019-03-19 3:24PM EDT121.000.330.020.160.00-214631.25%
LLY190329P001220002019-03-22 2:14PM EDT122.000.120.070.200.00-2911129.44%
LLY190329P001230002019-03-22 3:33PM EDT123.000.150.040.22-0.44-74.58%32826.51%
LLY190329P001240002019-03-22 11:31AM EDT124.000.240.010.86-0.03-11.11%27537.65%
LLY190329P001250002019-03-22 3:58PM EDT125.000.460.260.46-0.10-17.86%14612924.63%
LLY190329P001260002019-03-22 3:33PM EDT126.000.440.400.74-0.08-15.38%1363025.22%
LLY190329P001270002019-03-22 11:50PM EDT127.000.640.540.960.00-193323.32%
LLY190329P001280002019-03-22 3:40PM EDT128.001.021.082.31-0.10-8.93%732337.50%
LLY190329P001290002019-03-22 11:50PM EDT129.001.451.581.830.00-155622.10%
LLY190329P001300002019-03-20 11:56AM EDT130.002.911.933.600.00-51840.33%
LLY190329P001310002019-03-20 10:32AM EDT131.003.751.374.050.00-1237.23%
LLY190329P001400002019-03-06 12:39PM EDT140.0014.529.5013.250.00-1080.86%
LLY190329P001500002019-03-20 3:54PM EDT150.0021.5019.3023.250.00-8,00010115.82%