NYSE:LLY - Eli Lilly And Co Options Chain

Sign in or create an account to add this stock to your watchlist.
$102.59 +0.15 (+0.15 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$101.77
Today's Range$101.32 - $102.81
52-Week Range$73.69 - $103.81
Volume178,080 shs
Average Volume4.50 million shs
Market Capitalization$109.82 billion
P/E Ratio23.83
Dividend Yield2.20%
Beta0.27

Options Chain

Eli Lilly And Co (NYSE:LLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$120.00$0.010Call0320.619452 (+0.147212)0.004829
8/17/2018$118.00$0.010Call000.5601260.005246
8/17/2018$117.00$0.010Call000.5288760.005358
8/17/2018$116.00$0.010Call000.4976260.005519
8/17/2018$115.00$0.010Call0120.471644 (+0.11322)0.006389
8/17/2018$114.00$0.010Call000.439970.006664
8/17/2018$113.00$0.010Call000.408720.007085
8/17/2018$112.00$0.010Call000.377470.007622
8/17/2018$111.00$0.015Call000.364970.01111
8/17/2018$110.00$0.025Call0180.352469 (+0.070018)0.017972
8/17/2018$109.00$0.030Call000.323591 (+0.055761)0.022377
8/17/2018$108.00$0.020Call020.271484 (+0.024797)0.01918
8/17/2018$107.00$0.025Call550.243359 (+0.016985)0.025865
8/17/2018$106.00$0.035Call05 (+3)0.215234 (+0.012297)0.037549
8/17/2018$105.00$0.075Call34251 (+48)0.203461 (+0.018696)0.076457
8/17/2018$104.00$0.135Call169641 (+203)0.182422 (+0.018548)0.139778
8/17/2018$103.00$0.330Call393692 (+119)0.174609 (+0.022844)0.304186
8/17/2018$102.00$0.705Call24227 (+15)0.157031 (+0.011125)0.617704
8/17/2018$101.00$1.505Call0150.171875 (+0.036907)0.88337
8/17/2018$100.00$2.460Call1,142907 (-7)0.200336 (+0.026509)0.966123
8/17/2018$99.00$0.000Call000
8/17/2018$98.50$3.725Call000
8/17/2018$98.00$3.920Call000
8/17/2018$97.50$4.950Call8456520.31875 (-0.098926)0.990078
8/17/2018$97.00$5.475Call5665070.40215 (-0.139123)0.968019
8/17/2018$96.50$5.150Call7700.253617
8/17/2018$96.00$6.450Call4253260.399219 (-0.119988)0.991611
8/17/2018$95.00$7.475Call4,0993,4310.510993 (+0.160581)0.97433
8/17/2018$94.50$7.900Call1100.316863
8/17/2018$94.00$8.400Call1801420.327692
8/17/2018$93.50$8.975Call2251240.590625 (-0.124534)0.978471
8/17/2018$93.00$9.450Call1,200991 (-1)0.5498170.993375
8/17/2018$92.50$9.950Call570534 (-2)0.5697580.994516
8/17/2018$92.00$10.475Call2402170.678223 (-0.12501)0.980227
8/17/2018$91.50$10.975Call10091 (-4)0.705469 (-0.157754)0.981194
8/17/2018$91.00$11.450Call2002130.646973 (-0.002441)0.994591
8/17/2018$90.50$11.675Call245900.406102
8/17/2018$90.00$12.450Call1,8221,3620.69295 (-0.19259)0.995619
8/17/2018$89.50$12.600Call182700.425902
8/17/2018$89.00$13.475Call7326280.831250.984349
8/17/2018$88.50$13.125Call243800.445079
8/17/2018$88.00$14.375Call14110.454063
8/17/2018$87.50$14.975Call2,2591,4430.9103030.985552
8/17/2018$87.00$15.325Call010.103636
8/17/2018$86.50$15.975Call010.9625 (-0.0165)0.986387
8/17/2018$86.00$16.250Call000
8/17/2018$85.50$16.700Call000
8/17/2018$85.00$17.450Call6025200.955078 (-0.255992)0.996437
8/17/2018$84.50$17.850Call00
8/17/2018$84.00$18.325Call00
8/17/2018$83.50$18.850Call00
8/17/2018$83.00$19.400Call450.527027
8/17/2018$82.50$19.975Call6053861.18125 (-0.01041)0.988744
8/17/2018$82.00$20.250Call00
8/17/2018$81.00$21.550Call451.43189 (+0.200085)0.973957
8/17/2018$80.00$22.475Call2011561.32344 (-0.011673)0.989873
8/17/2018$79.00$23.175Call000
8/17/2018$78.00$24.275Call00
8/17/2018$77.50$24.925Call00
8/17/2018$75.00$27.425Call560.610222
8/17/2018$72.50$29.925Call00
8/17/2018$70.00$32.175Call10120.6482
8/17/2018$65.00$37.500Call1502.38118 (+0.659834)0.990327
8/17/2018$120.00$17.875Put00
8/17/2018$118.00$15.750Put000
8/17/2018$117.00$14.900Put000
8/17/2018$116.00$13.850Put000
8/17/2018$115.00$12.875Put000
8/17/2018$114.00$11.850Put000
8/17/2018$113.00$10.825Put000
8/17/2018$112.00$9.975Put000
8/17/2018$111.00$9.100Put000
8/17/2018$110.00$8.775Put000.731354 (+0.27249)-0.83511
8/17/2018$109.00$6.600Put000
8/17/2018$108.00$6.225Put000.371875 (-0.049394)-0.93536
8/17/2018$107.00$4.215Put000
8/17/2018$106.00$4.125Put11420.171875 (-0.049295)-0.99043
8/17/2018$105.00$3.200Put000.209857 (+0.065693)-0.917485
8/17/2018$104.00$2.065Put0150
8/17/2018$103.00$1.390Put25226 (+50)0.163672 (+0.007856)-0.736737
8/17/2018$102.00$0.770Put78268 (+4)0.168359 (+0.012152)-0.522102
8/17/2018$101.00$0.380Put863,139 (-63)0.175391 (+0.011372)-0.311879
8/17/2018$100.00$0.185Put75334 (+9)0.189544 (+0.011005)-0.168562
8/17/2018$99.00$0.100Put103 (+2)0.211328 (+0.019965)-0.092836
8/17/2018$98.50$0.070Put110.223071 (+0.014142)-0.067265
8/17/2018$98.00$0.050Put604 (+3)0.228516 (+0.01059)-0.048545
8/17/2018$97.50$0.040Put615730.242355 (+0.015555)-0.03776
8/17/2018$97.00$0.030Put0160.255808 (+0.001892)-0.028414
8/17/2018$96.50$0.030Put000.276611 (+0.018463)-0.026369
8/17/2018$96.00$0.030Put292530.298152 (+0.028357)-0.024796
8/17/2018$95.00$0.050Put06370.373576 (+0.089201)-0.031874
8/17/2018$94.50$0.035Put03200.37121 (+0.06086)-0.023135
8/17/2018$94.00$0.045Put0620.41155 (+0.090621)-0.026266
8/17/2018$93.50$0.040Put02310.422288 (+0.082526)-0.022689
8/17/2018$93.00$0.040Put02170.445343 (+0.09002)-0.021931
8/17/2018$92.50$0.040Put13650.466596 (+0.100873)-0.020854
8/17/2018$92.00$0.030Put02170.471041 (+0.109396)-0.016461
8/17/2018$91.50$0.030Put02050.492385 (+0.107347)-0.015652
8/17/2018$91.00$0.035Put0420.52475 (+0.12248)-0.016965
8/17/2018$90.50$0.030Put261650.535013 (+0.1148)-0.014142
8/17/2018$90.00$0.005Put07820.454782 (+0.020402)-0.003256
8/17/2018$89.50$0.035Put0550.591432 (+0.131582)-0.015095
8/17/2018$89.00$0.025Put0390.591677 (+0.121346)-0.010932
8/17/2018$88.50$0.020Put060.593233 (+0.107214)-0.009172
8/17/2018$88.00$0.025Put030.635427 (+0.130721)-0.010441
8/17/2018$87.50$0.020Put05020.628824 (+0.114029)-0.008237
8/17/2018$87.00$0.010Put010.604177 (+0.071346)-0.004559
8/17/2018$86.50$0.015Put020.651455 (+0.101773)-0.006448
8/17/2018$86.00$0.015Put0560.673667 (+0.115836)-0.006367
8/17/2018$85.50$0.015Put000.693486 (+0.140716)-0.006119
8/17/2018$85.00$0.015Put0808 (-7)0.711502 (+0.182186)-0.005756
8/17/2018$84.50$0.010Put000.70829 (+0.161574)-0.003976
8/17/2018$84.00$0.010Put010.73436 (+0.170279)-0.004202
8/17/2018$83.50$0.010Put000.750281 (+0.175974)-0.003747
8/17/2018$83.00$0.010Put0100.77186 (+0.176529)-0.003669
8/17/2018$82.50$0.010Put0430 (-5)0.795273 (+0.182078)-0.003696
8/17/2018$82.00$0.010Put020.82186 (+0.214029)-0.003901
8/17/2018$81.00$0.010Put000.848621 (+0.20903)-0.003234
8/17/2018$80.00$0.010Put08670.893261 (+0.221679)-0.003185
8/17/2018$79.00$0.010Put0190.937523 (+0.242031)-0.003121
8/17/2018$78.00$0.010Put000.990685 (+0.256037)-0.003209
8/17/2018$77.50$0.010Put01460.992545 (+0.241751)-0.002813
8/17/2018$75.00$0.010Put01571.10421 (+0.286821)-0.002647
8/17/2018$72.50$0.010Put0241.22635 (+0.3183)-0.002596
8/17/2018$70.00$0.010Put0161.32042 (+0.336041)-0.002131
8/17/2018$65.00$0.010Put001.56045 (+0.392262)-0.001825
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 by MarketBeat.com Staff

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.