![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 |
---|---|---|---|---|---|---|---|---|---|
815.00 | 50.25 | 56.15 | 135.59 | 53.20 | 0.00 | 0.00 % | 0 | 1 | - |
820.00 | 46.25 | 50.55 | 46.01 | 48.40 | 4.04 | 9.63 % | 15 | 70 | 7/22/2024 |
825.00 | 41.40 | 45.40 | 48.20 | 43.40 | 0.00 | 0.00 % | 0 | 11 | - |
830.00 | 37.35 | 42.30 | 36.15 | 39.825 | 0.43 | 1.20 % | 12 | 53 | 7/22/2024 |
835.00 | 32.15 | 38.45 | 39.15 | 35.30 | 8.65 | 28.36 % | 5 | 21 | 7/22/2024 |
840.00 | 27.25 | 34.20 | 31.00 | 30.725 | 3.00 | 10.71 % | 7 | 62 | 7/22/2024 |
845.00 | 25.75 | 28.00 | 30.00 | 26.875 | 4.44 | 17.37 % | 22 | 87 | 7/22/2024 |
850.00 | 22.55 | 25.60 | 23.43 | 24.075 | 1.43 | 6.50 % | 105 | 280 | 7/22/2024 |
855.00 | 19.20 | 21.85 | 22.40 | 20.525 | 3.45 | 18.21 % | 134 | 75 | 7/22/2024 |
860.00 | 15.95 | 18.00 | 16.15 | 16.975 | -0.25 | -1.52 % | 321 | 473 | 7/22/2024 |
865.00 | 12.25 | 14.40 | 13.88 | 13.325 | -0.32 | -2.25 % | 638 | 603 | 7/22/2024 |
870.00 | 10.65 | 11.90 | 11.25 | 11.275 | -0.45 | -3.85 % | 625 | 488 | 7/22/2024 |
875.00 | 8.60 | 9.75 | 9.18 | 9.175 | -1.17 | -11.30 % | 305 | 1,017 | 7/22/2024 |
880.00 | 7.30 | 9.45 | 7.90 | 8.375 | -0.79 | -9.09 % | 207 | 442 | 7/22/2024 |
885.00 | 5.35 | 6.25 | 5.97 | 5.80 | -1.33 | -18.22 % | 159 | 151 | 7/22/2024 |
887.50 | 4.80 | 5.60 | 6.35 | 5.20 | 0.15 | 2.42 % | 93 | 32 | 7/22/2024 |
890.00 | 4.15 | 4.90 | 4.79 | 4.525 | -0.76 | -13.69 % | 303 | 917 | 7/22/2024 |
892.50 | 3.45 | 4.20 | 3.67 | 3.825 | -1.61 | -30.49 % | 39 | 46 | 7/22/2024 |
895.00 | 2.82 | 3.90 | 3.75 | 3.36 | -1.48 | -28.30 % | 463 | 94 | 7/22/2024 |
897.50 | 2.90 | 3.35 | 3.45 | 3.125 | -1.02 | -22.82 % | 32 | 38 | 7/22/2024 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
815.00 | 0.84 | 1.16 | 0.99 | 1.00 | -2.79 | -73.81 % | 77 | 48 | 7/22/2024 |
820.00 | 1.03 | 1.48 | 1.26 | 1.255 | -3.26 | -72.12 % | 212 | 148 | 7/22/2024 |
825.00 | 1.43 | 1.80 | 1.53 | 1.615 | -4.04 | -72.53 % | 79 | 116 | 7/22/2024 |
830.00 | 1.90 | 2.31 | 2.01 | 2.105 | -5.89 | -74.56 % | 119 | 382 | 7/22/2024 |
835.00 | 2.56 | 4.20 | 2.63 | 3.38 | -5.67 | -68.31 % | 224 | 470 | 7/22/2024 |
840.00 | 3.40 | 5.00 | 3.55 | 4.20 | -5.95 | -62.63 % | 174 | 351 | 7/22/2024 |
845.00 | 4.25 | 4.80 | 4.63 | 4.525 | -7.23 | -60.96 % | 88 | 88 | 7/22/2024 |
850.00 | 5.25 | 6.00 | 5.76 | 5.625 | -7.79 | -57.49 % | 452 | 1,075 | 7/22/2024 |
855.00 | 6.85 | 11.45 | 7.00 | 9.15 | -8.32 | -54.31 % | 48 | 201 | 7/22/2024 |
860.00 | 7.80 | 10.20 | 8.57 | 9.00 | -9.23 | -51.85 % | 203 | 404 | 7/22/2024 |
865.00 | 10.05 | 12.80 | 11.50 | 11.425 | -8.81 | -43.38 % | 137 | 116 | 7/22/2024 |
870.00 | 12.40 | 14.60 | 13.80 | 13.50 | -9.10 | -39.74 % | 133 | 423 | 7/22/2024 |
875.00 | 15.25 | 17.70 | 16.47 | 16.475 | -10.53 | -39.00 % | 38 | 111 | 7/22/2024 |
880.00 | 18.40 | 21.10 | 20.90 | 19.75 | -9.75 | -31.81 % | 27 | 309 | 7/22/2024 |
885.00 | 22.40 | 24.25 | 24.14 | 23.325 | -9.91 | -29.10 % | 5 | 111 | 7/22/2024 |
887.50 | 24.65 | 26.45 | 21.23 | 25.55 | -16.77 | -44.13 % | 10 | 52 | 7/22/2024 |
890.00 | 25.25 | 28.45 | 23.03 | 26.85 | -13.74 | -37.37 % | 11 | 192 | 7/22/2024 |
892.50 | 28.15 | 30.40 | 42.40 | 29.275 | 0.00 | 0.00 % | 0 | 30 | - |
895.00 | 28.80 | 33.10 | 31.43 | 30.95 | -9.86 | -23.88 % | 10 | 80 | 7/22/2024 |
897.50 | 30.80 | 35.60 | 37.76 | 33.20 | -10.22 | -21.30 % | 2 | 139 | 7/22/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.