$767.76
10.221.35%
At close: -
$767.76
0.000.00%
After Hours: Dec 20, 7:50 PM EDT
Comments
Loading...
Eli Lilly (NYSE:LLY) Stock, Option Chain
Option chain shows key data for Eli Lilly's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Eli Lilly.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price312.06Dec 13, 2024
Change
00%
Bid283
Ask291.65
volume0
Intrest5
Strike
480
480
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid274.85
Ask281.65
volume0
Intrest0
Strike
490
490
Last Price0.06Nov 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price279.08Dec 20, 2024
Change
10.733.7%
Bid263.45
Ask271.8
volume4
Intrest1
Strike
500
500
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest16
Last Price250.54Dec 20, 2024
Change
19.297.15%
Bid244.85
Ask251.65
volume3
Intrest6
Strike
520
520
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest8
Last Price-
Change
-
Bid223.4
Ask231.65
volume0
Intrest0
Strike
540
540
Last Price1.04Dec 16, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest41
Last Price242.15Dec 20, 2024
Change
5.092.15%
Bid203
Ask211.85
volume5
Intrest2
Strike
560
560
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest274
Last Price144.04Nov 18, 2024
Change
00%
Bid184.85
Ask191.65
volume0
Intrest1
Strike
580
580
Last Price0.05Dec 20, 2024
Change
0.0758.33%
Bid-
Ask0.05
volume17
Intrest66
Last Price204.82Dec 20, 2024
Change
22.6212.41%
Bid164.95
Ask171.65
volume1
Intrest7
Strike
600
600
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest298
Last Price178.25Dec 02, 2024
Change
00%
Bid143.3
Ask151.65
volume0
Intrest3
Strike
620
620
Last Price0.03Dec 20, 2024
Change
0.0770%
Bid-
Ask0.04
volume3
Intrest250
Last Price186.2Dec 04, 2024
Change
00%
Bid123.7
Ask130.7
volume0
Intrest2
Strike
640
640
Last Price0.15Dec 20, 2024
Change
0.0550%
Bid-
Ask0.15
volume1
Intrest271
Last Price123.11Dec 20, 2024
Change
26.6827.67%
Bid104.3
Ask110.65
volume2
Intrest27
Strike
660
660
Last Price0.01Dec 20, 2024
Change
0.2696.3%
Bid-
Ask0.01
volume11
Intrest613
Last Price-
Change
-
Bid89.3
Ask95.7
volume0
Intrest0
Strike
675
675
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest412
Last Price88.35Dec 20, 2024
Change
30.6425.75%
Bid84.25
Ask90.65
volume4
Intrest39
Strike
680
680
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume83
Intrest704
Last Price53.3Nov 18, 2024
Change
00%
Bid79.3
Ask85.65
volume0
Intrest4
Strike
685
685
Last Price0.01Dec 20, 2024
Change
0.3697.3%
Bid-
Ask0.02
volume17
Intrest80
Last Price78.36Dec 20, 2024
Change
13.3620.55%
Bid74.25
Ask80.7
volume4
Intrest18
Strike
690
690
Last Price0.01Dec 20, 2024
Change
0.2295.65%
Bid-
Ask0.03
volume50
Intrest134
Last Price143Dec 06, 2024
Change
00%
Bid69.25
Ask75.7
volume0
Intrest2
Strike
695
695
Last Price0.01Dec 20, 2024
Change
0.3497.14%
Bid-
Ask0.02
volume74
Intrest174
Last Price67.8Dec 20, 2024
Change
0.681.01%
Bid64.8
Ask70.1
volume26
Intrest298
Strike
700
700
Last Price0.01Dec 20, 2024
Change
0.4297.67%
Bid0.01
Ask0.02
volume230
Intrest1645
Last Price70.93Dec 18, 2024
Change
00%
Bid59.25
Ask65.7
volume0
Intrest7
Strike
705
705
Last Price0.01Dec 20, 2024
Change
0.4197.62%
Bid0.01
Ask0.11
volume33
Intrest608
Last Price75.63Dec 20, 2024
Change
55.542.32%
Bid54.25
Ask60.7
volume1
Intrest17
Strike
710
710
Last Price0.02Dec 20, 2024
Change
0.5896.67%
Bid-
Ask0.03
volume216
Intrest766
Last Price93.1Dec 10, 2024
Change
00%
Bid49.85
Ask55.65
volume0
Intrest77
Strike
715
715
Last Price0.02Dec 20, 2024
Change
0.7897.5%
Bid-
Ask0.06
volume283
Intrest1438
Last Price58.87Dec 20, 2024
Change
21.0855.78%
Bid44.25
Ask50.7
volume7
Intrest182
Strike
720
720
Last Price0.03Dec 20, 2024
Change
1.0897.3%
Bid0.01
Ask0.02
volume210
Intrest1120
Last Price42.03Dec 20, 2024
Change
1.974.48%
Bid39.8
Ask44.75
volume4
Intrest104
Strike
725
725
Last Price0.03Dec 20, 2024
Change
1.5798.13%
Bid-
Ask0.05
volume209
Intrest481
Last Price64.5Dec 20, 2024
Change
34.3113.58%
Bid35.75
Ask40.65
volume43
Intrest166
Strike
730
730
Last Price0.11Dec 20, 2024
Change
1.9994.76%
Bid0.01
Ask0.03
volume257
Intrest715
Last Price44.52Dec 20, 2024
Change
19.4377.44%
Bid29.25
Ask35.7
volume2
Intrest32
Strike
735
735
Last Price0.18Dec 20, 2024
Change
2.5293.33%
Bid0.02
Ask0.75
volume246
Intrest1265
Last Price36.68Dec 20, 2024
Change
15.8876.35%
Bid25.75
Ask30.65
volume58
Intrest297
Strike
740
740
Last Price0.02Dec 20, 2024
Change
3.8699.48%
Bid0.02
Ask0.04
volume455
Intrest2587
Last Price34.5Dec 20, 2024
Change
17.26100.12%
Bid18.7
Ask25.7
volume4
Intrest20
Strike
745
745
Last Price0.01Dec 20, 2024
Change
5.0199.8%
Bid-
Ask1.03
volume206
Intrest473
Last Price28.77Dec 20, 2024
Change
13.7791.8%
Bid14.65
Ask19.75
volume26
Intrest505
Strike
750
750
Last Price0.02Dec 20, 2024
Change
6.2399.68%
Bid0.01
Ask0.1
volume621
Intrest1331
Last Price17Dec 20, 2024
Change
5.750.44%
Bid11.35
Ask14.25
volume332
Intrest269
Strike
755
755
Last Price0.01Dec 20, 2024
Change
8.8499.89%
Bid0.01
Ask0.12
volume304
Intrest426
Last Price7.11Dec 20, 2024
Change
1.6919.2%
Bid5.6
Ask10.2
volume183
Intrest843
Strike
760
760
Last Price0.12Dec 20, 2024
Change
10.3898.86%
Bid0.1
Ask0.29
volume1018
Intrest1093
Last Price14.05Dec 20, 2024
Change
6.688.59%
Bid2.26
Ask4.6
volume159
Intrest175
Strike
765
765
Last Price0.55Dec 20, 2024
Change
12.895.88%
Bid0.35
Ask1.31
volume927
Intrest314
Last Price0.3Dec 20, 2024
Change
4.5593.81%
Bid0.1
Ask1.03
volume1114
Intrest607
Strike
770
770
Last Price2.5Dec 20, 2024
Change
13.584.38%
Bid0.32
Ask3.8
volume1321
Intrest1298
Last Price0.1Dec 20, 2024
Change
3.2597.01%
Bid-
Ask0.07
volume837
Intrest471
Strike
775
775
Last Price7.1Dec 20, 2024
Change
13.765.87%
Bid3.95
Ask8.35
volume1220
Intrest369
Last Price0.02Dec 20, 2024
Change
2.4899.2%
Bid0.01
Ask0.2
volume956
Intrest1011
Strike
780
780
Last Price12.5Dec 20, 2024
Change
12.0249.02%
Bid9.5
Ask13.35
volume1276
Intrest739
Last Price0.01Dec 20, 2024
Change
1.9199.48%
Bid-
Ask0.01
volume2146
Intrest425
Strike
785
785
Last Price17.71Dec 20, 2024
Change
11.4839.33%
Bid14
Ask20.7
volume747
Intrest437
Last Price0.02Dec 20, 2024
Change
1.2998.47%
Bid-
Ask0.03
volume2176
Intrest1184
Strike
790
790
Last Price22.36Dec 20, 2024
Change
10.6732.3%
Bid19.5
Ask26.2
volume794
Intrest1134
Last Price0.02Dec 20, 2024
Change
1.0198.06%
Bid-
Ask0.02
volume748
Intrest439
Strike
795
795
Last Price26.95Dec 20, 2024
Change
11.4529.82%
Bid24.4
Ask30.75
volume290
Intrest330
Last Price0.01Dec 20, 2024
Change
0.8898.88%
Bid-
Ask0.01
volume2909
Intrest1933
Strike
800
800
Last Price32.1Dec 20, 2024
Change
10.3524.38%
Bid30.1
Ask35.65
volume886
Intrest1044
Last Price0.01Dec 20, 2024
Change
0.5798.28%
Bid-
Ask0.01
volume789
Intrest603
Strike
805
805
Last Price33.91Dec 20, 2024
Change
14.9130.54%
Bid34.4
Ask41.25
volume253
Intrest360
Last Price0.01Dec 20, 2024
Change
0.4497.78%
Bid-
Ask0.03
volume1768
Intrest1312
Strike
810
810
Last Price42.8Dec 20, 2024
Change
8.9417.28%
Bid37
Ask46.95
volume242
Intrest365
Last Price0.01Dec 20, 2024
Change
0.3597.22%
Bid-
Ask0.01
volume539
Intrest1061
Strike
815
815
Last Price47Dec 20, 2024
Change
10.518.26%
Bid42.05
Ask52
volume20
Intrest46
Last Price0.01Dec 20, 2024
Change
0.2996.67%
Bid-
Ask0.01
volume1702
Intrest1803
Strike
820
820
Last Price51.21Dec 20, 2024
Change
1218.98%
Bid47
Ask56.95
volume42
Intrest194
Last Price0.06Dec 20, 2024
Change
0.4488%
Bid0.01
Ask0.25
volume214
Intrest189
Strike
822.5
822.5
Last Price27.62Dec 20, 2024
Change
31.2153.05%
Bid49.05
Ask59
volume16
Intrest17
Last Price0.02Dec 20, 2024
Change
0.1990.48%
Bid-
Ask0.35
volume465
Intrest504
Strike
825
825
Last Price56.14Dec 20, 2024
Change
10.2515.44%
Bid52
Ask61.95
volume4
Intrest55
Last Price0.02Dec 20, 2024
Change
0.2692.86%
Bid-
Ask0.27
volume141
Intrest138
Strike
827.5
827.5
Last Price58.62Dec 18, 2024
Change
00%
Bid54.05
Ask64
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.1890%
Bid0.01
Ask0.1
volume775
Intrest1957
Strike
830
830
Last Price62Dec 20, 2024
Change
1013.89%
Bid57
Ask66.95
volume20
Intrest192
Last Price0.01Dec 20, 2024
Change
0.2596.15%
Bid-
Ask0.52
volume89
Intrest43
Strike
832.5
832.5
Last Price38.1Dec 20, 2024
Change
-
Bid59.05
Ask69
volume1
Intrest0
Last Price0.02Dec 20, 2024
Change
0.1990.48%
Bid-
Ask0.01
volume345
Intrest625
Strike
835
835
Last Price61.29Dec 20, 2024
Change
5.8110.47%
Bid62
Ask71.95
volume2
Intrest3
Last Price0.8Dec 20, 2024
Change
0.66471.43%
Bid-
Ask0.99
volume3
Intrest68
Strike
837.5
837.5
Last Price68.18Dec 18, 2024
Change
00%
Bid64.05
Ask74
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.1894.74%
Bid-
Ask0.03
volume312
Intrest1133
Strike
840
840
Last Price61.64Dec 20, 2024
Change
20.5224.98%
Bid67
Ask76.95
volume11
Intrest307
Last Price0.13Dec 20, 2024
Change
0.0330%
Bid-
Ask0.73
volume45
Intrest122
Strike
842.5
842.5
Last Price46.4Dec 20, 2024
Change
26.7136.53%
Bid69.05
Ask79
volume1
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0763.64%
Bid-
Ask0.59
volume106
Intrest190
Strike
845
845
Last Price59.85Dec 17, 2024
Change
00%
Bid72
Ask81.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.1292.31%
Bid-
Ask0.4
volume90
Intrest126
Strike
847.5
847.5
Last Price68.28Dec 16, 2024
Change
00%
Bid74.05
Ask84
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.01
volume1092
Intrest3242
Strike
850
850
Last Price74.2Dec 20, 2024
Change
17.1318.76%
Bid77.05
Ask87
volume17
Intrest82
Last Price0.02Dec 20, 2024
Change
0.1789.47%
Bid0.01
Ask0.1
volume378
Intrest172
Strike
855
855
Last Price95.25Dec 19, 2024
Change
00%
Bid82
Ask91.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume410
Intrest1038
Strike
860
860
Last Price100.25Dec 19, 2024
Change
00%
Bid87
Ask96.95
volume0
Intrest188
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask1.31
volume72
Intrest161
Strike
865
865
Last Price-
Change
-
Bid92.05
Ask102
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume242
Intrest1339
Strike
870
870
Last Price75.92Dec 20, 2024
Change
38.9333.9%
Bid97.05
Ask107
volume4
Intrest32
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest203
Strike
875
875
Last Price-
Change
-
Bid102.05
Ask112
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume537
Intrest1323
Strike
880
880
Last Price76.74Dec 20, 2024
Change
48.0638.51%
Bid107
Ask117
volume9
Intrest183
Last Price1.2Dec 20, 2024
Change
1.152300%
Bid-
Ask0.4
volume1
Intrest92
Strike
885
885
Last Price91Dec 11, 2024
Change
00%
Bid112.05
Ask122
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0116.67%
Bid-
Ask0.01
volume9
Intrest1034
Strike
890
890
Last Price134.85Dec 19, 2024
Change
00%
Bid117.05
Ask127
volume0
Intrest20
Last Price0.13Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.1
volume2
Intrest117
Strike
895
895
Last Price-
Change
-
Bid122.05
Ask132
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume400
Intrest2361
Strike
900
900
Last Price131.8Dec 20, 2024
Change
13.059.01%
Bid127.05
Ask137
volume16
Intrest126
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid-
Ask0.05
volume5
Intrest13
Strike
905
905
Last Price129.9Dec 18, 2024
Change
00%
Bid132.05
Ask142
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume19
Intrest1042
Strike
910
910
Last Price150.3Dec 19, 2024
Change
00%
Bid137.05
Ask147
volume0
Intrest22
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
915
915
Last Price-
Change
-
Bid142.05
Ask152
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.02100%
Bid-
Ask0.01
volume9
Intrest646
Strike
920
920
Last Price164.55Dec 19, 2024
Change
00%
Bid147.05
Ask157
volume0
Intrest11
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Strike
925
925
Last Price-
Change
-
Bid152.05
Ask162
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume44
Intrest580
Strike
930
930
Last Price174.3Dec 19, 2024
Change
00%
Bid157.05
Ask167
volume0
Intrest1
Last Price0.43Dec 10, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest24
Strike
935
935
Last Price-
Change
-
Bid162.05
Ask172
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.04
volume1
Intrest311
Strike
940
940
Last Price184.85Dec 19, 2024
Change
00%
Bid167.05
Ask177
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest2548
Strike
950
950
Last Price171.06Dec 17, 2024
Change
00%
Bid177.05
Ask187
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest394
Strike
960
960
Last Price205.08Dec 19, 2024
Change
00%
Bid187.05
Ask197
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask2.82
volume0
Intrest81
Strike
970
970
Last Price253Nov 18, 2024
Change
00%
Bid197.05
Ask207
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest178
Strike
980
980
Last Price183.55Nov 14, 2024
Change
00%
Bid207.05
Ask217
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest552
Strike
990
990
Last Price165.35Oct 30, 2024
Change
00%
Bid217.05
Ask227
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Strike
1000
1000
Last Price216.78Nov 07, 2024
Change
00%
Bid227.05
Ask237
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.6797.1%
Bid-
Ask4.8
volume3
Intrest68
Strike
1010
1010
Last Price258.5Nov 15, 2024
Change
00%
Bid237.05
Ask247
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume16
Intrest1585
Strike
1020
1020
Last Price166.5Oct 30, 2024
Change
00%
Bid247.05
Ask257
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
1030
1030
Last Price-
Change
-
Bid257.05
Ask267
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest88
Strike
1040
1040
Last Price137.05Oct 15, 2024
Change
00%
Bid267.05
Ask277
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
1.3298.51%
Bid-
Ask1.25
volume2
Intrest148
Strike
1050
1050
Last Price-
Change
-
Bid277.05
Ask287
volume0
Intrest0
Last Price0.38Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest283
Strike
1060
1060
Last Price-
Change
-
Bid287.05
Ask297
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest108
Strike
1080
1080
Last Price253.4Oct 31, 2024
Change
00%
Bid307.05
Ask317
volume0
Intrest0
Last Price0.12Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest431
Strike
1100
1100
Last Price-
Change
-
Bid327.05
Ask337
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.1184.62%
Bid-
Ask0.02
volume8
Intrest134
Strike
1120
1120
Last Price-
Change
-
Bid347.05
Ask357
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Strike
1140
1140
Last Price-
Change
-
Bid367.05
Ask377
volume0
Intrest0
Last Price0.45Dec 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Strike
1160
1160
Last Price-
Change
-
Bid387.05
Ask397
volume0
Intrest0
Last Price0.13Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
1180
1180
Last Price256.9Sep 25, 2024
Change
00%
Bid407.05
Ask417
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest182
Strike
1200
1200
Last Price-
Change
-
Bid427.05
Ask437
volume0
Intrest0
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest27
Strike
1220
1220
Last Price-
Change
-
Bid447.05
Ask457
volume0
Intrest0
Last Price0.02Dec 03, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest511
Strike
1240
1240
Last Price-
Change
-
Bid467.05
Ask477
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1172
Strike
1260
1260
Last Price-
Change
-
Bid487.05
Ask497
volume0
Intrest0
Last Price0.57Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
1280
1280
Last Price-
Change
-
Bid507.05
Ask517
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest391
Strike
1300
1300
Last Price-
Change
-
Bid527.05
Ask537
volume0
Intrest0