ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      62,725.24
      -1.59%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Eli Lilly and Co (LLY)

      7. Eli Lilly and Co (LLY) Options

      LLY Eli Lilly and Co

      734.01
      9.14 (1.26%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes
      LLY Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      700.0039.8543.9042.8241.8757.3220.62 %143264/26/2024
      705.0036.3540.2029.4538.2750.000.00 %010-
      710.0032.1536.7037.1434.4257.8926.97 %3204/26/2024
      715.0030.9533.2533.0032.106.1022.68 %8144/26/2024
      720.0026.2530.2028.5028.2254.8020.25 %14434/26/2024
      722.5026.1528.6027.5027.3755.9027.31 %1764/26/2024
      725.0024.1026.4025.3525.254.0519.01 %951064/26/2024
      727.5023.6526.8024.4825.2254.3421.55 %1394/26/2024
      730.0020.9524.0023.0022.4754.9427.35 %4572354/26/2024
      732.5021.1522.1521.7821.653.7821.00 %1424/26/2024
      735.0019.9020.9020.3020.403.3519.76 %1381594/26/2024
      737.5018.8519.7519.0019.303.7724.75 %4314/26/2024
      740.0016.3018.8017.9517.553.8827.58 %1721614/26/2024
      742.5014.5517.6016.9516.0750.000.00 %1404/26/2024
      745.0015.3517.0016.1016.1753.7530.36 %461144/26/2024
      747.5013.4516.6015.9515.0254.1535.17 %734/26/2024
      750.0012.4515.1514.0513.802.9526.58 %2468094/26/2024
      752.5012.6515.1514.4513.904.1340.02 %8594/26/2024
      755.0010.7012.7512.3511.7252.8530.00 %54704/26/2024
      757.509.6513.1011.5511.3753.0535.88 %1332374/26/2024

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      700.007.658.408.008.025-3.00-27.27 %2508414/26/2024
      705.008.9010.259.549.575-2.96-23.68 %452624/26/2024
      710.0010.4014.1011.7012.25-3.07-20.79 %1731654/26/2024
      715.0012.1513.5012.4512.825-3.70-22.91 %192224/26/2024
      720.0014.1516.7514.6015.45-4.17-22.22 %771814/26/2024
      722.5012.4518.7515.6115.60-3.79-19.54 %1664/26/2024
      725.0016.3017.5016.8016.90-4.50-21.13 %614764/26/2024
      727.5017.2519.5517.6518.40-5.21-22.79 %18124/26/2024
      730.0017.5020.2019.3118.85-4.52-18.97 %782234/26/2024
      732.5019.9520.7020.0520.325-5.65-21.98 %1544/26/2024
      735.0021.3522.0521.6021.70-5.55-20.44 %1891534/26/2024
      737.5022.7023.4022.9523.05-6.74-22.70 %1114/26/2024
      740.0023.7025.6024.3824.65-4.57-15.79 %561264/26/2024
      742.5024.1529.1530.9526.650.000.00 %01-
      745.0026.2029.3026.6027.75-4.53-14.55 %513224/26/2024
      747.5027.5532.5027.5130.025-6.79-19.80 %103174/26/2024
      750.0028.8032.7530.1230.775-4.34-12.59 %64804/26/2024
      752.5030.6533.4532.6732.050.421.30 %4334/26/2024
      755.0030.1036.8533.1733.475-6.90-17.22 %15684/26/2024
      757.5033.6539.1034.0536.375-3.95-10.39 %4154/26/2024

      Your Recent History

      NYSE
      LLY
      Eli Lilly
      Delayed Upgrade Clock