NYSE:LLY - Eli Lilly And Co Options Chain

Sign in or create an account to add this stock to your watchlist.
$116.59 -2.57 (-2.16 %)
(As of 01/22/2019 02:57 AM ET)
Previous Close$119.16
Today's Range$115.0197 - $116.90
52-Week Range$73.69 - $119.84
Volume8.89 million shs
Average Volume4.09 million shs
Market Capitalization$123.51 billion
P/E Ratio27.24
Dividend Yield1.93%
Beta0.33

Options Chain

Eli Lilly And Co (NYSE:LLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$135.00$0.000Call000
1/25/2019$134.00$0.000Call000
1/25/2019$133.00$0.000Call000
1/25/2019$132.00$0.000Call000
1/25/2019$131.00$0.000Call000
1/25/2019$130.00$0.000Call000
1/25/2019$129.00$0.000Call000
1/25/2019$128.00$0.000Call000
1/25/2019$127.00$0.000Call000
1/25/2019$126.00$0.000Call030
1/25/2019$125.00$0.000Call030
1/25/2019$124.00$0.000Call100.258418 (+0.01916)0
1/25/2019$123.00$0.075Call0170.230469 (+0.04541)0.04929
1/25/2019$122.00$0.130Call226 (+2)0.229492 (+0.069336)0.080445
1/25/2019$121.00$0.110Call20109 (+5)0.188115 (+0.018675)0.080621
1/25/2019$120.00$0.220Call45282 (+40)0.191895 (+0.024484)0.144456
1/25/2019$119.00$0.325Call31120 (+22)0.175206 (+0.004913)0.206377
1/25/2019$118.00$0.590Call5541 (+28)0.177365 (+0.010466)0.320887
1/25/2019$117.00$0.950Call19150 (-1)0.174834 (-0.003451)0.451926
1/25/2019$116.00$1.480Call65130 (+3)0.177617 (-0.019886)0.591129
1/25/2019$115.00$2.145Call1849 (-1)0.180789 (+0.021742)0.716562
1/25/2019$114.00$3.115Call9140.2258970.771293
1/25/2019$113.00$3.710Call560.1594160.925204
1/25/2019$112.00$4.525Call02901
1/25/2019$111.00$5.650Call000.1825660.975442
1/25/2019$110.00$5.950Call202101
1/25/2019$109.00$7.500Call07501
1/25/2019$108.00$8.375Call03401
1/25/2019$107.00$9.450Call0001
1/25/2019$106.00$9.825Call103101
1/25/2019$105.00$11.450Call0201
1/25/2019$104.00$12.375Call0101
1/25/2019$103.00$13.375Call0001
1/25/2019$102.00$14.525Call0001
1/25/2019$101.00$15.475Call0101
1/25/2019$100.00$16.300Call0001
1/25/2019$99.00$17.325Call0001
1/25/2019$98.50$17.850Call0001
1/25/2019$98.00$18.350Call0001
1/25/2019$95.00$21.325Call0001
1/25/2019$90.00$26.375Call0001
1/25/2019$85.00$31.450Call000
1/25/2019$135.00$18.700Put000.689062 (+0.108007)-0.934412
1/25/2019$134.00$17.675Put000.649121 (+0.115833)-0.936108
1/25/2019$133.00$16.725Put000.651465 (+0.142396)-0.926314
1/25/2019$132.00$15.700Put000.611949 (+0.140063)-0.927345
1/25/2019$131.00$14.750Put000.598757 (+0.154734)-0.916575
1/25/2019$130.00$13.700Put000.551332 (+0.105796)-0.921025
1/25/2019$129.00$12.625Put000.489725 (+0.096435)-0.931547
1/25/2019$128.00$11.625Put000.4627 (+0.091545)-0.927909
1/25/2019$127.00$10.650Put000.439263 (+0.066457)-0.918582
1/25/2019$126.00$9.725Put000.432825 (+0.113624)-0.897944
1/25/2019$125.00$8.675Put000.383683 (+0.118201)-0.90158
1/25/2019$124.00$7.625Put060.333702 (+0.06894)-0.906483
1/25/2019$123.00$6.725Put000.334874 (+0.085346)-0.873446
1/25/2019$122.00$5.725Put000.301097 (+0.118327)-0.861247
1/25/2019$121.00$4.710Put27 (+5)0.257427 (+0.055711)-0.849245
1/25/2019$120.00$3.415Put311 (+10)0.109955 (-0.079261)-0.981039
1/25/2019$119.00$2.525Put016 (+16)0.131085 (-0.043873)-0.872557
1/25/2019$118.00$1.935Put421 (+20)0.170279 (-0.009367)-0.688051
1/25/2019$117.00$1.310Put1822 (+5)0.17067 (-0.015421)-0.550639
1/25/2019$116.00$0.790Put261146 (+42)0.165592 (-0.030265)-0.404069
1/25/2019$115.00$0.555Put118273 (+6)0.185329 (-0.022833)-0.288971
1/25/2019$114.00$0.000Put11143 (-1)0.205439 (-0.05471)0
1/25/2019$113.00$0.235Put49290.211186 (-0.051007)-0.134266
1/25/2019$112.00$0.000Put3130.233369 (-0.07998)0
1/25/2019$111.00$0.125Put12540.24749-0.069454
1/25/2019$110.00$0.125Put21149 (+6)0.282233 (-0.063403)-0.061879
1/25/2019$109.00$0.100Put0630.298438-0.048064
1/25/2019$108.00$0.000Put05 (-2)0
1/25/2019$107.00$0.000Put010
1/25/2019$106.00$0.000Put0780
1/25/2019$105.00$0.000Put2160.460329 (+0.168156)0
1/25/2019$104.00$0.000Put0760
1/25/2019$103.00$0.000Put000
1/25/2019$102.00$0.000Put060
1/25/2019$101.00$0.000Put000
1/25/2019$100.00$0.000Put0290
1/25/2019$99.00$0.000Put000
1/25/2019$98.50$0.000Put000
1/25/2019$98.00$0.000Put000
1/25/2019$95.00$0.000Put0370
1/25/2019$90.00$0.000Put000
1/25/2019$85.00$0.000Put0180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2019 by MarketBeat.com Staff

Featured Article: Hedge Funds Explained

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel