S&P 500   3,367.48 (-0.38%)
DOW   29,202.69 (-0.66%)
QQQ   234.42 (-0.09%)
AAPL   317.74 (-2.22%)
FB   217.09 (+1.36%)
MSFT   186.69 (+0.72%)
GOOGL   1,517.64 (-0.07%)
AMZN   2,154.96 (+0.94%)
CGC   22.41 (+1.27%)
NVDA   293.75 (+1.37%)
BABA   219.11 (-0.24%)
MU   57.89 (-1.04%)
GE   12.74 (-0.78%)
TSLA   853.80 (+6.72%)
AMD   58.11 (+5.06%)
ACB   1.62 (+2.53%)
F   8.04 (-0.74%)
NFLX   387.96 (+1.99%)
PRI   135.75 (-0.80%)
BAC   34.27 (-1.66%)
DIS   138.69 (-0.61%)
GILD   67.05 (-0.75%)
S&P 500   3,367.48 (-0.38%)
DOW   29,202.69 (-0.66%)
QQQ   234.42 (-0.09%)
AAPL   317.74 (-2.22%)
FB   217.09 (+1.36%)
MSFT   186.69 (+0.72%)
GOOGL   1,517.64 (-0.07%)
AMZN   2,154.96 (+0.94%)
CGC   22.41 (+1.27%)
NVDA   293.75 (+1.37%)
BABA   219.11 (-0.24%)
MU   57.89 (-1.04%)
GE   12.74 (-0.78%)
TSLA   853.80 (+6.72%)
AMD   58.11 (+5.06%)
ACB   1.62 (+2.53%)
F   8.04 (-0.74%)
NFLX   387.96 (+1.99%)
PRI   135.75 (-0.80%)
BAC   34.27 (-1.66%)
DIS   138.69 (-0.61%)
GILD   67.05 (-0.75%)
S&P 500   3,367.48 (-0.38%)
DOW   29,202.69 (-0.66%)
QQQ   234.42 (-0.09%)
AAPL   317.74 (-2.22%)
FB   217.09 (+1.36%)
MSFT   186.69 (+0.72%)
GOOGL   1,517.64 (-0.07%)
AMZN   2,154.96 (+0.94%)
CGC   22.41 (+1.27%)
NVDA   293.75 (+1.37%)
BABA   219.11 (-0.24%)
MU   57.89 (-1.04%)
GE   12.74 (-0.78%)
TSLA   853.80 (+6.72%)
AMD   58.11 (+5.06%)
ACB   1.62 (+2.53%)
F   8.04 (-0.74%)
NFLX   387.96 (+1.99%)
PRI   135.75 (-0.80%)
BAC   34.27 (-1.66%)
DIS   138.69 (-0.61%)
GILD   67.05 (-0.75%)
S&P 500   3,367.48 (-0.38%)
DOW   29,202.69 (-0.66%)
QQQ   234.42 (-0.09%)
AAPL   317.74 (-2.22%)
FB   217.09 (+1.36%)
MSFT   186.69 (+0.72%)
GOOGL   1,517.64 (-0.07%)
AMZN   2,154.96 (+0.94%)
CGC   22.41 (+1.27%)
NVDA   293.75 (+1.37%)
BABA   219.11 (-0.24%)
MU   57.89 (-1.04%)
GE   12.74 (-0.78%)
TSLA   853.80 (+6.72%)
AMD   58.11 (+5.06%)
ACB   1.62 (+2.53%)
F   8.04 (-0.74%)
NFLX   387.96 (+1.99%)
PRI   135.75 (-0.80%)
BAC   34.27 (-1.66%)
DIS   138.69 (-0.61%)
GILD   67.05 (-0.75%)
Log in

Eli Lilly And Co Options Chain and Prices (NYSE:LLY)

$141.06
-0.06 (-0.04 %)
(As of 02/18/2020 01:22 PM ET)
Today's Range
$140.70
Now: $141.06
$141.91
50-Day Range
$131.30
MA: $139.18
$147.35
52-Week Range
$101.36
Now: $141.06
$147.87
Volume64,394 shs
Average Volume3.36 million shs
Market Capitalization$135.44 billion
P/E Ratio16.10
Dividend Yield2.10%
Beta0.21

Options Chain

Eli Lilly And Co (NYSE:LLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$175.00$0.050Call000.668752 (+0.055669)0.011452
2/21/2020$170.00$0.015Call000.512314 (-0.0275)0.004853
2/21/2020$165.00$0.015Call080.448438 (+0.041016)0.006509
2/21/2020$162.50$0.015Call000.407422 (+0.038281)0.006781
2/21/2020$160.00$0.005Call07470.322609 (+0.031419)0.002686
2/21/2020$157.50$0.015Call0240.321649 (+0.032595)0.007368
2/21/2020$155.00$0.015Call03,8960.280162 (-0.014582)0.00834
2/21/2020$152.50$0.015Call01,636 (+1)0.238281 (+0.015625)0.009957
2/21/2020$150.00$0.020Call0644 (-2)0.200151 (+0.010737)0.014595
2/21/2020$149.00$0.020Call256 (-2)0.183594 (-0.011293)0.017135
2/21/2020$148.00$0.045Call222,389 (-11)0.1875 (+0.001547)0.034923
2/21/2020$147.00$0.055Call19363 (+36)0.168945 (-0.012207)0.042268
2/21/2020$146.00$0.090Call40230 (+28)0.162109 (-0.014711)0.067509
2/21/2020$145.00$0.155Call2722,861 (-6)0.155337 (-0.019438)0.107261
2/21/2020$144.00$0.280Call23320 (+9)0.152344 (-0.020701)0.17412
2/21/2020$143.00$0.505Call94216 (+47)0.154556 (-0.019762)0.274687
2/21/2020$142.00$0.855Call29192 (+9)0.157915 (-0.017864)0.395656
2/21/2020$141.00$1.285Call27787 (-19)0.155299 (-0.022886)0.523594
2/21/2020$140.00$1.915Call541,263 (-6)0.162206 (-0.022847)0.645962
2/21/2020$139.00$2.725Call0140.180597 (-0.016572)0.734131
2/21/2020$138.00$3.525Call020.186217 (-0.017937)0.812523
2/21/2020$137.00$4.375Call080.188501 (-0.028456)0.876036
2/21/2020$136.00$4.600Call0001
2/21/2020$135.00$6.125Call23101
2/21/2020$134.00$6.275Call0001
2/21/2020$133.00$7.525Call0001
2/21/2020$132.00$8.550Call02501
2/21/2020$131.00$10.000Call0001
2/21/2020$130.00$10.425Call03001
2/21/2020$129.00$11.250Call0001
2/21/2020$128.00$12.375Call0001
2/21/2020$127.00$13.325Call0001
2/21/2020$126.00$14.575Call0001
2/21/2020$125.00$15.500Call334 (-9)01
2/21/2020$124.00$16.525Call0001
2/21/2020$123.00$17.600Call0001
2/21/2020$122.00$18.700Call0001
2/21/2020$120.00$20.650Call00 (-5)01
2/21/2020$115.00$25.900Call0001
2/21/2020$110.00$30.825Call0201
2/21/2020$105.00$35.900Call0001
2/21/2020$100.00$41.325Call001.25827 (-0.014778)0.980534
2/21/2020$95.00$45.800Call0001
2/21/2020$90.00$50.875Call00
2/21/2020$85.00$55.950Call00
2/21/2020$175.00$33.475Put00
2/21/2020$170.00$28.400Put00
2/21/2020$165.00$23.550Put00 (-1)
2/21/2020$162.50$20.875Put00
2/21/2020$160.00$18.275Put00
2/21/2020$157.50$15.650Put00
2/21/2020$155.00$13.550Put00 (-3)
2/21/2020$152.50$10.825Put00
2/21/2020$150.00$8.450Put026
2/21/2020$149.00$6.975Put011
2/21/2020$148.00$5.975Put040
2/21/2020$147.00$4.875Put048
2/21/2020$146.00$4.800Put1123
2/21/2020$145.00$4.025Put21453 (-10)0.157583 (-0.015435)-0.892348
2/21/2020$144.00$3.125Put597 (+2)0.150035 (-0.016267)-0.832166
2/21/2020$143.00$2.320Put244150.147656 (-0.021924)-0.737414
2/21/2020$142.00$1.670Put23120 (-5)0.152344 (-0.018408)-0.61022
2/21/2020$141.00$1.115Put40414 (+19)0.152344 (-0.020752)-0.477037
2/21/2020$140.00$0.710Put1523,031 (+1015)0.155175 (-0.029878)-0.34689
2/21/2020$139.00$0.505Put42157 (+2)0.168359 (-0.028321)-0.251235
2/21/2020$138.00$0.335Put121870.176562 (-0.02461)-0.175418
2/21/2020$137.00$0.240Put101740.192969 (-0.022265)-0.125973
2/21/2020$136.00$0.170Put05790.202344 (-0.021875)-0.089733
2/21/2020$135.00$0.140Put534,314 (-5)0.224109 (-0.016211)-0.07081
2/21/2020$134.00$0.065Put5710.214844 (-0.042968)-0.037745
2/21/2020$133.00$0.085Put1470.251563 (-0.021093)-0.04143
2/21/2020$132.00$0.070Put4898 (+7)0.269531 (-0.027315)-0.03266
2/21/2020$131.00$0.055Put01350.282813 (-0.019524)-0.025465
2/21/2020$130.00$0.065Put12,3480.316663 (-0.003718)-0.026738
2/21/2020$129.00$0.030Put01050.303177 (-0.004377)-0.013819
2/21/2020$128.00$0.040Put03920.336633 (+0.012409)-0.015948
2/21/2020$127.00$0.020Put000.33125 (-0.009375)-0.009042
2/21/2020$126.00$0.015Put5000.3375 (-0.0125)-0.006436
2/21/2020$125.00$0.020Put5736 (+1)0.374263 (-0.009142)-0.008119
2/21/2020$124.00$0.015Put000.379199 (-0.013819)-0.005619
2/21/2020$123.00$0.015Put000.404199 (+0.001806)-0.00575
2/21/2020$122.00$0.015Put000.422949 (+0.001806)-0.005116
2/21/2020$120.00$0.015Put09030.470519 (+0.020867)-0.005026
2/21/2020$115.00$0.005Put01,4310.524223 (-0.013535)-0.001743
2/21/2020$110.00$0.005Put06620.628453 (-0.036127)-0.001405
2/21/2020$105.00$0.050Put02920.921013 (+0.14931)-0.007783
2/21/2020$100.00$0.010Put07830.896013 (+0.09931)-0.0019
2/21/2020$95.00$0.050Put01611.1969 (+0.202655)-0.006147
2/21/2020$90.00$0.010Put03181.1469 (+0.070586)-0.001447
2/21/2020$85.00$0.050Put01401.49844 (+0.082028)-0.004864
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 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.

Yahoo Gemini Pixel