![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 |
---|---|---|---|---|---|---|---|---|---|
842.50 | 31.75 | 35.25 | 32.65 | 33.50 | 0.00 | 0.00 % | 15 | 0 | 2/06/2025 |
845.00 | 33.80 | 36.55 | 37.00 | 35.175 | 5.05 | 15.81 % | 37 | 134 | 2/07/2025 |
847.50 | 31.10 | 34.30 | 36.50 | 32.70 | 7.25 | 24.79 % | 2 | 14 | 2/07/2025 |
850.00 | 28.95 | 32.95 | 31.80 | 30.95 | 4.30 | 15.64 % | 162 | 337 | 2/07/2025 |
852.50 | 24.35 | 27.20 | 27.35 | 25.775 | 0.00 | 0.00 % | 94 | 0 | 2/06/2025 |
855.00 | 23.10 | 24.90 | 25.35 | 24.00 | 5.05 | 24.88 % | 280 | 66 | 2/06/2025 |
860.00 | 22.55 | 24.35 | 23.50 | 23.45 | 3.65 | 18.39 % | 71 | 230 | 2/07/2025 |
865.00 | 19.10 | 20.55 | 21.65 | 19.825 | 2.15 | 11.03 % | 248 | 244 | 2/07/2025 |
870.00 | 14.35 | 15.45 | 14.75 | 14.90 | -0.85 | -5.45 % | 546 | 62 | 2/06/2025 |
875.00 | 12.75 | 14.30 | 13.75 | 13.525 | 0.20 | 1.48 % | 273 | 204 | 2/07/2025 |
880.00 | 10.00 | 10.95 | 11.50 | 10.475 | -0.30 | -2.54 % | 798 | 111 | 2/06/2025 |
885.00 | 8.05 | 9.00 | 9.35 | 8.525 | -1.45 | -13.43 % | 441 | 28 | 2/06/2025 |
890.00 | 6.50 | 7.00 | 6.94 | 6.75 | -0.36 | -4.93 % | 454 | 199 | 2/07/2025 |
895.00 | 5.05 | 5.60 | 5.25 | 5.325 | -0.90 | -14.63 % | 180 | 85 | 2/07/2025 |
900.00 | 4.25 | 5.00 | 4.32 | 4.625 | -2.93 | -40.41 % | 3,913 | 368 | 2/06/2025 |
905.00 | 3.35 | 4.50 | 4.20 | 3.925 | -2.60 | -38.24 % | 228 | 25 | 2/06/2025 |
910.00 | 2.57 | 3.15 | 3.00 | 2.86 | -2.56 | -46.04 % | 798 | 395 | 2/06/2025 |
915.00 | 2.14 | 2.84 | 2.89 | 2.49 | -2.11 | -42.20 % | 212 | 35 | 2/06/2025 |
920.00 | 1.71 | 2.29 | 2.05 | 2.00 | -2.25 | -52.33 % | 1,163 | 276 | 2/06/2025 |
925.00 | 1.37 | 1.98 | 1.74 | 1.675 | -2.13 | -55.04 % | 266 | 118 | 2/06/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
842.50 | 4.30 | 4.65 | 4.10 | 4.475 | 0.00 | 0.00 % | 19 | 0 | 2/06/2025 |
845.00 | 4.85 | 5.15 | 4.75 | 5.00 | -21.56 | -81.95 % | 233 | 287 | 2/06/2025 |
847.50 | 2.61 | 2.89 | 2.83 | 2.75 | -2.29 | -44.73 % | 52 | 18 | 2/07/2025 |
850.00 | 6.00 | 6.50 | 6.02 | 6.25 | -22.23 | -78.69 % | 330 | 16 | 2/06/2025 |
852.50 | 6.75 | 7.25 | 6.30 | 7.00 | 0.00 | 0.00 % | 68 | 0 | 2/06/2025 |
855.00 | 3.90 | 4.20 | 4.10 | 4.05 | -2.85 | -41.01 % | 189 | 67 | 2/07/2025 |
860.00 | 9.05 | 9.95 | 8.60 | 9.50 | -25.20 | -74.56 % | 233 | 3 | 2/06/2025 |
865.00 | 6.40 | 6.95 | 6.65 | 6.675 | -4.70 | -41.41 % | 517 | 97 | 2/07/2025 |
870.00 | 8.05 | 8.75 | 8.40 | 8.40 | -4.20 | -33.33 % | 191 | 75 | 2/07/2025 |
875.00 | 10.15 | 10.95 | 10.50 | 10.55 | -6.00 | -36.36 % | 192 | 73 | 2/07/2025 |
880.00 | 12.25 | 13.60 | 13.25 | 12.925 | -6.05 | -31.35 % | 501 | 164 | 2/07/2025 |
885.00 | 15.20 | 16.45 | 15.10 | 15.825 | -8.10 | -34.91 % | 253 | 18 | 2/07/2025 |
890.00 | 18.20 | 19.70 | 17.00 | 18.95 | -9.90 | -36.80 % | 41 | 27 | 2/07/2025 |
895.00 | 21.80 | 23.35 | 23.85 | 22.575 | 2.50 | 11.71 % | 2 | 19 | 2/07/2025 |
900.00 | 32.10 | 35.55 | 30.85 | 33.825 | 0.00 | 0.00 % | 10 | 0 | 2/06/2025 |
905.00 | 29.15 | 32.20 | 38.85 | 30.675 | 0.00 | 0.00 % | 0 | 3 | - |
910.00 | 33.90 | 36.15 | 34.00 | 35.025 | -8.40 | -19.81 % | 4 | 11 | 2/07/2025 |
915.00 | 44.00 | 49.75 | 43.10 | 46.875 | -41.00 | -48.75 % | 1 | 1 | 2/06/2025 |
920.00 | 40.90 | 45.50 | 40.30 | 43.20 | -10.70 | -20.98 % | 4 | 2 | 2/07/2025 |
925.00 | 45.10 | 50.05 | 0.00 | 47.575 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.