![Eli Lilly and Co](/common/images/company/NY_LLY.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
755.00 | 49.85 | 55.75 | 61.93 | 52.80 | 0.00 | 0.00 % | 2 | 0 | 7/26/2024 |
760.00 | 45.35 | 51.55 | 60.63 | 48.45 | -67.70 | -52.75 % | 1 | 1 | 7/26/2024 |
765.00 | 41.25 | 46.85 | 0.00 | 44.05 | 0.00 | 0.00 % | 0 | 0 | - |
770.00 | 37.70 | 41.80 | 44.15 | 39.75 | -15.15 | -25.55 % | 30 | 9 | 7/26/2024 |
775.00 | 33.85 | 38.40 | 35.50 | 36.125 | -11.10 | -23.82 % | 2 | 84 | 7/26/2024 |
780.00 | 29.45 | 34.35 | 30.52 | 31.90 | -98.81 | -76.40 % | 4 | 1 | 7/26/2024 |
785.00 | 25.80 | 30.05 | 42.85 | 27.925 | 0.00 | 0.00 % | 0 | 9 | - |
790.00 | 23.45 | 27.80 | 23.80 | 25.625 | -20.40 | -46.15 % | 7 | 7 | 7/26/2024 |
795.00 | 20.05 | 23.45 | 27.56 | 21.75 | -12.78 | -31.68 % | 1 | 3 | 7/26/2024 |
800.00 | 18.90 | 19.80 | 19.20 | 19.35 | -10.80 | -36.00 % | 149 | 38 | 7/26/2024 |
805.00 | 16.15 | 17.30 | 16.73 | 16.725 | -15.27 | -47.72 % | 100 | 34 | 7/26/2024 |
810.00 | 13.30 | 15.05 | 14.25 | 14.175 | -10.55 | -42.54 % | 274 | 21 | 7/26/2024 |
815.00 | 11.20 | 12.85 | 12.00 | 12.025 | -13.72 | -53.34 % | 272 | 32 | 7/26/2024 |
820.00 | 9.15 | 10.75 | 9.30 | 9.95 | -13.22 | -58.70 % | 168 | 83 | 7/26/2024 |
825.00 | 8.00 | 9.00 | 7.80 | 8.50 | -12.90 | -62.32 % | 186 | 146 | 7/26/2024 |
830.00 | 6.80 | 7.45 | 7.06 | 7.125 | -9.74 | -57.98 % | 237 | 67 | 7/26/2024 |
835.00 | 5.10 | 6.30 | 5.31 | 5.70 | -10.19 | -65.74 % | 72 | 50 | 7/26/2024 |
840.00 | 3.95 | 5.25 | 4.77 | 4.60 | -8.13 | -63.02 % | 557 | 171 | 7/26/2024 |
845.00 | 3.40 | 4.25 | 4.25 | 3.825 | -7.00 | -62.22 % | 66 | 54 | 7/26/2024 |
850.00 | 3.00 | 3.35 | 3.15 | 3.175 | -7.00 | -68.97 % | 348 | 207 | 7/26/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
755.00 | 2.28 | 2.70 | 2.93 | 2.49 | 0.29 | 10.98 % | 62 | 35 | 7/26/2024 |
760.00 | 2.69 | 3.50 | 3.50 | 3.095 | -0.60 | -14.63 % | 105 | 88 | 7/26/2024 |
765.00 | 3.40 | 4.15 | 3.60 | 3.775 | -1.39 | -27.86 % | 44 | 16 | 7/26/2024 |
770.00 | 4.10 | 5.00 | 5.10 | 4.55 | 1.02 | 25.00 % | 49 | 388 | 7/26/2024 |
775.00 | 3.95 | 5.95 | 5.25 | 4.95 | -1.10 | -17.32 % | 121 | 59 | 7/26/2024 |
780.00 | 5.75 | 7.30 | 7.26 | 6.525 | 0.01 | 0.14 % | 423 | 135 | 7/26/2024 |
785.00 | 7.40 | 9.00 | 8.25 | 8.20 | 1.15 | 16.20 % | 135 | 74 | 7/26/2024 |
790.00 | 8.95 | 10.00 | 10.50 | 9.475 | 3.12 | 42.28 % | 127 | 403 | 7/26/2024 |
795.00 | 10.75 | 12.40 | 13.95 | 11.575 | 4.60 | 49.20 % | 91 | 504 | 7/26/2024 |
800.00 | 13.00 | 14.00 | 13.52 | 13.50 | 2.72 | 25.19 % | 746 | 887 | 7/26/2024 |
805.00 | 14.95 | 17.25 | 15.37 | 16.10 | 2.22 | 16.88 % | 339 | 238 | 7/26/2024 |
810.00 | 17.45 | 19.85 | 19.30 | 18.65 | 2.04 | 11.82 % | 252 | 114 | 7/26/2024 |
815.00 | 19.20 | 22.60 | 21.29 | 20.90 | 4.89 | 29.82 % | 167 | 417 | 7/26/2024 |
820.00 | 21.85 | 26.25 | 25.57 | 24.05 | 7.12 | 38.59 % | 367 | 384 | 7/26/2024 |
825.00 | 26.45 | 28.30 | 27.40 | 27.375 | 6.90 | 33.66 % | 205 | 306 | 7/26/2024 |
830.00 | 29.80 | 33.95 | 29.25 | 31.875 | 6.00 | 25.81 % | 109 | 196 | 7/26/2024 |
835.00 | 33.50 | 37.75 | 35.51 | 35.625 | 3.21 | 9.94 % | 77 | 130 | 7/26/2024 |
840.00 | 37.30 | 41.90 | 36.35 | 39.60 | 3.05 | 9.16 % | 24 | 222 | 7/26/2024 |
845.00 | 41.30 | 46.50 | 45.00 | 43.90 | 10.59 | 30.78 % | 28 | 199 | 7/26/2024 |
850.00 | 44.40 | 51.10 | 48.00 | 47.75 | 13.00 | 37.14 % | 28 | 413 | 7/26/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.