NYSE:LLY - Eli Lilly And Co Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $116.59 -2.57 (-2.16 %) (As of 01/22/2019 02:57 AM ET)Previous Close$119.16Today's Range$115.0197 - $116.9052-Week Range$73.69 - $119.84Volume8.89 million shsAverage Volume4.09 million shsMarket Capitalization$123.51 billionP/E Ratio27.24Dividend Yield1.93%Beta0.33 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Eli Lilly And Co (NYSE:LLY) Options Chain Options Date: 1/15/2021 1/17/2020 7/19/2019 6/21/2019 4/18/2019 3/15/2019 3/1/2019 2/22/2019 2/15/2019 2/8/2019 2/1/2019 1/25/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta1/25/2019$135.00$0.000Call0001/25/2019$134.00$0.000Call0001/25/2019$133.00$0.000Call0001/25/2019$132.00$0.000Call0001/25/2019$131.00$0.000Call0001/25/2019$130.00$0.000Call0001/25/2019$129.00$0.000Call0001/25/2019$128.00$0.000Call0001/25/2019$127.00$0.000Call0001/25/2019$126.00$0.000Call0301/25/2019$125.00$0.000Call0301/25/2019$124.00$0.000Call100.258418 (+0.01916)01/25/2019$123.00$0.075Call0170.230469 (+0.04541)0.049291/25/2019$122.00$0.130Call226 (+2)0.229492 (+0.069336)0.0804451/25/2019$121.00$0.110Call20109 (+5)0.188115 (+0.018675)0.0806211/25/2019$120.00$0.220Call45282 (+40)0.191895 (+0.024484)0.1444561/25/2019$119.00$0.325Call31120 (+22)0.175206 (+0.004913)0.2063771/25/2019$118.00$0.590Call5541 (+28)0.177365 (+0.010466)0.3208871/25/2019$117.00$0.950Call19150 (-1)0.174834 (-0.003451)0.4519261/25/2019$116.00$1.480Call65130 (+3)0.177617 (-0.019886)0.5911291/25/2019$115.00$2.145Call1849 (-1)0.180789 (+0.021742)0.7165621/25/2019$114.00$3.115Call9140.2258970.7712931/25/2019$113.00$3.710Call560.1594160.9252041/25/2019$112.00$4.525Call029011/25/2019$111.00$5.650Call000.1825660.9754421/25/2019$110.00$5.950Call2021011/25/2019$109.00$7.500Call075011/25/2019$108.00$8.375Call034011/25/2019$107.00$9.450Call00011/25/2019$106.00$9.825Call1031011/25/2019$105.00$11.450Call02011/25/2019$104.00$12.375Call01011/25/2019$103.00$13.375Call00011/25/2019$102.00$14.525Call00011/25/2019$101.00$15.475Call01011/25/2019$100.00$16.300Call00011/25/2019$99.00$17.325Call00011/25/2019$98.50$17.850Call00011/25/2019$98.00$18.350Call00011/25/2019$95.00$21.325Call00011/25/2019$90.00$26.375Call00011/25/2019$85.00$31.450Call0001/25/2019$135.00$18.700Put000.689062 (+0.108007)-0.9344121/25/2019$134.00$17.675Put000.649121 (+0.115833)-0.9361081/25/2019$133.00$16.725Put000.651465 (+0.142396)-0.9263141/25/2019$132.00$15.700Put000.611949 (+0.140063)-0.9273451/25/2019$131.00$14.750Put000.598757 (+0.154734)-0.9165751/25/2019$130.00$13.700Put000.551332 (+0.105796)-0.9210251/25/2019$129.00$12.625Put000.489725 (+0.096435)-0.9315471/25/2019$128.00$11.625Put000.4627 (+0.091545)-0.9279091/25/2019$127.00$10.650Put000.439263 (+0.066457)-0.9185821/25/2019$126.00$9.725Put000.432825 (+0.113624)-0.8979441/25/2019$125.00$8.675Put000.383683 (+0.118201)-0.901581/25/2019$124.00$7.625Put060.333702 (+0.06894)-0.9064831/25/2019$123.00$6.725Put000.334874 (+0.085346)-0.8734461/25/2019$122.00$5.725Put000.301097 (+0.118327)-0.8612471/25/2019$121.00$4.710Put27 (+5)0.257427 (+0.055711)-0.8492451/25/2019$120.00$3.415Put311 (+10)0.109955 (-0.079261)-0.9810391/25/2019$119.00$2.525Put016 (+16)0.131085 (-0.043873)-0.8725571/25/2019$118.00$1.935Put421 (+20)0.170279 (-0.009367)-0.6880511/25/2019$117.00$1.310Put1822 (+5)0.17067 (-0.015421)-0.5506391/25/2019$116.00$0.790Put261146 (+42)0.165592 (-0.030265)-0.4040691/25/2019$115.00$0.555Put118273 (+6)0.185329 (-0.022833)-0.2889711/25/2019$114.00$0.000Put11143 (-1)0.205439 (-0.05471)01/25/2019$113.00$0.235Put49290.211186 (-0.051007)-0.1342661/25/2019$112.00$0.000Put3130.233369 (-0.07998)01/25/2019$111.00$0.125Put12540.24749-0.0694541/25/2019$110.00$0.125Put21149 (+6)0.282233 (-0.063403)-0.0618791/25/2019$109.00$0.100Put0630.298438-0.0480641/25/2019$108.00$0.000Put05 (-2)01/25/2019$107.00$0.000Put0101/25/2019$106.00$0.000Put07801/25/2019$105.00$0.000Put2160.460329 (+0.168156)01/25/2019$104.00$0.000Put07601/25/2019$103.00$0.000Put0001/25/2019$102.00$0.000Put0601/25/2019$101.00$0.000Put0001/25/2019$100.00$0.000Put02901/25/2019$99.00$0.000Put0001/25/2019$98.50$0.000Put0001/25/2019$98.00$0.000Put0001/25/2019$95.00$0.000Put03701/25/2019$90.00$0.000Put0001/25/2019$85.00$0.000Put0180End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 1/22/2019 by MarketBeat.com StaffFeatured Article: Hedge Funds Explained
