NYSE:LLY - Eli Lilly And Co Options Chain

Sign in or create an account to add this stock to your watchlist.
$111.92 -1.39 (-1.23 %)
(As of 10/21/2018 04:00 PM ET)
Previous Close$111.92
Today's Range$110.66 - $113.36
52-Week Range$73.69 - $116.61
Volume4.22 million shs
Average Volume4.79 million shs
Market Capitalization$120.20 billion
P/E Ratio22.25
Dividend Yield2.01%
Beta0.29

Options Chain

Eli Lilly And Co (NYSE:LLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$130.00$0.030Call000.409278 (+0.029586)0.012794
10/26/2018$129.00$0.035Call000.397665 (-0.035887)0.015072
10/26/2018$128.00$0.060Call000.408436 (+0.035209)0.02381
10/26/2018$127.00$0.105Call000.424595 (+0.062541)0.037682
10/26/2018$126.00$0.040Call000.34375 (+0.042188)0.019964
10/26/2018$125.00$0.020Call000.290315 (+0.007439)0.012039
10/26/2018$124.00$0.030Call000.285278 (+0.016746)0.017589
10/26/2018$123.00$0.040Call020.275079 (+0.022491)0.023455
10/26/2018$122.00$0.065Call020.276563 (+0.022597)0.037797
10/26/2018$121.00$0.085Call0650.261335 (+0.014648)0.047463
10/26/2018$120.00$0.135Call9619 (+5)0.25918 (+0.017969)0.071066
10/26/2018$119.00$0.195Call028 (-1)0.25199 (+0.023508)0.099126
10/26/2018$118.00$0.295Call102860.248441 (+0.022611)0.140959
10/26/2018$117.00$0.450Call157 (+1)0.247413 (+0.037635)0.198138
10/26/2018$116.00$0.645Call785 (+40)0.242572 (+0.035347)0.265355
10/26/2018$115.00$0.945Call17384 (+1)0.243519 (+0.039675)0.350419
10/26/2018$114.00$1.320Call46204 (+141)0.242385 (+0.03779)0.443235
10/26/2018$113.00$1.815Call12464 (-50)0.245006 (+0.037191)0.540639
10/26/2018$112.00$2.480Call110112 (+4)0.259365 (+0.038884)0.629283
10/26/2018$111.00$3.150Call12263 (-22)0.261483 (+0.033171)0.712012
10/26/2018$110.00$3.925Call11163 (+5)0.269128 (+0.025256)0.779836
10/26/2018$109.00$4.650Call0171 (-1)0.249804 (+0.01316)0.858879
10/26/2018$108.00$5.600Call0112 (-3)0.274205 (+0.052693)0.886879
10/26/2018$107.00$6.600Call11620.311567 (+0.019923)0.898289
10/26/2018$106.00$7.175Call011201
10/26/2018$105.00$8.325Call037801
10/26/2018$104.00$9.350Call0240.2355920.993509
10/26/2018$103.00$10.400Call13150.338861 (-0.085958)0.973366
10/26/2018$102.00$11.375Call0230.337910.983541
10/26/2018$101.00$12.150Call0601
10/26/2018$100.00$13.300Call000.267
10/26/2018$99.50$13.525Call0001
10/26/2018$99.00$14.175Call02001
10/26/2018$98.50$14.500Call0001
10/26/2018$98.00$15.150Call0101
10/26/2018$97.50$15.825Call000
10/26/2018$97.00$16.000Call01001
10/26/2018$96.50$16.625Call0001
10/26/2018$96.00$17.350Call000.4364590.995374
10/26/2018$95.00$18.300Call000
10/26/2018$90.00$23.325Call000
10/26/2018$85.00$28.150Call000
10/26/2018$130.00$16.725Put000.447407 (+0.026251)-0.982412
10/26/2018$129.00$15.775Put000.481653 (-0.072713)-0.967406
10/26/2018$128.00$14.725Put000.40332 (-0.088868)-0.980925
10/26/2018$127.00$13.675Put000
10/26/2018$126.00$12.625Put000
10/26/2018$125.00$11.700Put000.305702 (-0.034936)-0.98933
10/26/2018$124.00$11.000Put000.453918 (+0.009643)-0.905957
10/26/2018$123.00$10.000Put000.423145 (+0.030762)-0.900479
10/26/2018$122.00$8.475Put000
10/26/2018$121.00$8.200Put000.419516 (+0.151631)-0.850384
10/26/2018$120.00$7.025Put000.33776 (+0.087986)-0.871787
10/26/2018$119.00$6.100Put000.321355 (+0.162659)-0.844568
10/26/2018$118.00$5.225Put000.309975 (+0.057949)-0.804774
10/26/2018$117.00$3.750Put20320.149719 (-0.055217)-0.93109
10/26/2018$116.00$3.160Put0960.217485 (+0.02229)-0.764457
10/26/2018$115.00$2.625Put141480.247506 (+0.02006)-0.649355
10/26/2018$114.00$1.990Put16320.242133 (+0.042915)-0.557534
10/26/2018$113.00$1.475Put13400.244722 (+0.047705)-0.46024
10/26/2018$112.00$1.075Put90160.249666 (+0.043096)-0.36606
10/26/2018$111.00$0.775Put3541060.253846 (+0.03897)-0.283419
10/26/2018$110.00$0.545Put26131 (+5)0.2631 (+0.038027)-0.213222
10/26/2018$109.00$0.390Put74980.269471 (+0.031158)-0.158585
10/26/2018$108.00$0.285Put207299 (+5)0.283854 (+0.025096)-0.118672
10/26/2018$107.00$0.210Put15480.29401 (+0.029392)-0.088869
10/26/2018$106.00$0.160Put01500.31276 (+0.036424)-0.067765
10/26/2018$105.00$0.125Put01420.325323 (+0.034536)-0.0524
10/26/2018$104.00$0.100Put02000.341667 (+0.032792)-0.041284
10/26/2018$103.00$0.000Put02630
10/26/2018$102.00$0.070Put0280.38412 (+0.049583)-0.027369
10/26/2018$101.00$0.050Put01070.387692 (+0.044599)-0.019947
10/26/2018$100.00$0.040Put11330.403317 (+0.050849)-0.015673
10/26/2018$99.50$0.030Put000.405758 (-0.054048)-0.01232
10/26/2018$99.00$0.030Put0110.419941 (-0.029819)-0.011918
10/26/2018$98.50$0.050Put0200.459404 (+0.055733)-0.017099
10/26/2018$98.00$0.040Put030.460503 (+0.018574)-0.013821
10/26/2018$97.50$0.055Put0200.493906 (-0.038513)-0.017206
10/26/2018$97.00$0.075Put0130.536121 (+0.095141)-0.021626
10/26/2018$96.50$0.100Put010.58216 (+0.020577)-0.025912
10/26/2018$96.00$0.095Put01420.591075 (+0.034422)-0.024409
10/26/2018$95.00$0.040Put0430.55075 (-0.047005)-0.012116
10/26/2018$90.00$0.035Put0740.682251 (-0.050897)-0.00877
10/26/2018$85.00$0.030Put04070.809375 (-0.071094)-0.006313
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2018 by MarketBeat.com Staff

Featured Article: Short Selling

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