NYSE:LLY - Eli Lilly And Co Options Chain

Sign in or create an account to add this stock to your watchlist.
$128.31 +0.15 (+0.12 %)
(As of 03/22/2019 03:58 AM ET)
Previous Close$128.16
Today's Range$126.64 - $128.98
52-Week Range$74.51 - $130.75
Volume5.70 million shs
Average Volume18.16 million shs
Market Capitalization$132.85 billion
P/E Ratio23.12
Dividend Yield2.01%
Beta0.33

Options Chain

Eli Lilly And Co (NYSE:LLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$165.00$0.035Call001.39273 (+0.169807)0.008232
3/22/2019$160.00$0.035Call001.25658 (+0.145462)0.009691
3/22/2019$155.00$0.035Call001.08879 (+0.118632)0.010228
3/22/2019$150.00$0.010Call0330.799629 (+0.069898)0.004302
3/22/2019$145.00$0.035Call000.766668 (+0.069199)0.015958
3/22/2019$142.00$0.000Call000
3/22/2019$141.00$0.000Call000
3/22/2019$140.00$0.040Call01540.575863 (+0.040749)0.020202
3/22/2019$139.00$0.000Call000
3/22/2019$138.00$0.000Call000
3/22/2019$137.00$0.050Call000.477563 (+0.021551)0.030969
3/22/2019$136.00$0.000Call000
3/22/2019$135.00$0.000Call000
3/22/2019$134.00$0.025Call0130.3009020.023539
3/22/2019$133.00$0.025Call030.2579130.02695
3/22/2019$132.00$0.120Call100370.296875 (+0.004239)0.092002
3/22/2019$131.00$0.000Call5060.205077 (-0.066515)0
3/22/2019$130.00$0.225Call348623 (+501)0.220796 (+0.025484)0.195235
3/22/2019$129.00$0.510Call56528 (+2)0.226973 (+0.007246)0.353706
3/22/2019$128.00$0.000Call3354 (+10)0.240806 (-0.010214)0
3/22/2019$127.00$1.965Call42135 (+2)0.344094 (+0.110671)0.645452
3/22/2019$126.00$0.000Call1387 (-30)0.324922 (+0.108723)0
3/22/2019$125.00$4.215Call17119 (-7)0.61239 (+0.395692)0.717455
3/22/2019$124.00$4.355Call258 (+1)0.3665350.891197
3/22/2019$123.00$5.350Call036 (-3)0.426941 (-0.068216)0.906389
3/22/2019$122.00$6.525Call2700.5907510.874982
3/22/2019$121.00$7.475Call0154 (-2)0.630783 (+0.069309)0.895515
3/22/2019$120.00$8.450Call01350.680512 (-0.011819)0.908714
3/22/2019$119.00$9.400Call0200.7088150.925236
3/22/2019$118.00$10.375Call050.749940.935385
3/22/2019$117.00$11.400Call000.8312750.934827
3/22/2019$116.00$12.350Call000.8458220.947907
3/22/2019$115.00$13.325Call10110.8773570.955631
3/22/2019$114.00$14.350Call000.9629140.953467
3/22/2019$113.00$15.375Call001.048420.95175
3/22/2019$112.00$16.525Call001.262330.931893
3/22/2019$111.00$17.350Call001.138230.959876
3/22/2019$110.00$18.375Call021.227390.958019
3/22/2019$109.00$19.375Call001.28730.959759
3/22/2019$108.00$20.475Call001.462490.949063
3/22/2019$107.00$21.350Call001.38360.965157
3/22/2019$106.00$22.375Call001.473560.963732
3/22/2019$105.00$23.425Call001.593810.959868
3/22/2019$104.00$24.375Call001.590170.966688
3/22/2019$103.00$25.475Call001.781390.957644
3/22/2019$102.00$26.375Call001.713340.968855
3/22/2019$100.00$28.375Call001.837980.970773
3/22/2019$95.00$33.375Call012.156950.974742
3/22/2019$90.00$38.475Call002.688650.96967
3/22/2019$165.00$36.625Put00
3/22/2019$160.00$31.600Put00-1
3/22/2019$155.00$26.625Put00-1
3/22/2019$150.00$21.625Put00-1
3/22/2019$145.00$16.650Put00-1
3/22/2019$142.00$13.600Put00-1
3/22/2019$141.00$12.675Put00-1
3/22/2019$140.00$11.650Put00-1
3/22/2019$139.00$10.650Put00-1
3/22/2019$138.00$9.700Put00-1
3/22/2019$137.00$8.725Put00-1
3/22/2019$136.00$7.600Put00-1
3/22/2019$135.00$6.700Put00-0.807667
3/22/2019$134.00$5.700Put00-1
3/22/2019$133.00$4.700Put00-1
3/22/2019$132.00$3.725Put00-1
3/22/2019$131.00$0.000Put000
3/22/2019$130.00$2.030Put160.209464 (-0.005823)-0.818537
3/22/2019$129.00$1.220Put1011 (+10)0.191469 (+0.012042)-0.673778
3/22/2019$128.00$0.855Put2411 (+2)0.247379 (+0.057795)-0.467874
3/22/2019$127.00$0.400Put3071 (+1)0.22692 (+0.001008)-0.290159
3/22/2019$126.00$0.220Put73183 (+131)0.24606 (+0.040005)-0.172005
3/22/2019$125.00$0.000Put4150 (+12)0.24566 (+0.027115)0
3/22/2019$124.00$0.075Put32298 (+6)0.294147 (+0.060891)-0.060655
3/22/2019$123.00$0.120Put35291 (+4)0.389196 (+0.162972)-0.071705
3/22/2019$122.00$0.060Put0379 (-8)0.385143 (+0.118161)-0.039263
3/22/2019$121.00$0.000Put0203 (-1)0
3/22/2019$120.00$0.045Put0313 (-1)0.466979 (+0.120555)-0.025577
3/22/2019$119.00$0.000Put0950
3/22/2019$118.00$0.000Put0100
3/22/2019$117.00$0.000Put0210
3/22/2019$116.00$0.030Put0230.630084-0.013893
3/22/2019$115.00$0.000Put0690
3/22/2019$114.00$0.000Put0100
3/22/2019$113.00$0.025Put000.75274-0.009779
3/22/2019$112.00$0.025Put000.796144-0.009174
3/22/2019$111.00$0.000Put000
3/22/2019$110.00$0.000Put01150
3/22/2019$109.00$0.025Put040.937203-0.008101
3/22/2019$108.00$0.000Put000
3/22/2019$107.00$0.000Put050
3/22/2019$106.00$0.025Put001.08242-0.007288
3/22/2019$105.00$0.000Put000
3/22/2019$104.00$0.000Put000
3/22/2019$103.00$0.025Put001.22203-0.006274
3/22/2019$102.00$0.000Put000
3/22/2019$100.00$0.025Put001.36653 (+0.299297)-0.005475
3/22/2019$95.00$0.025Put001.62582 (+0.366915)-0.004675
3/22/2019$90.00$0.020Put001.87548 (+0.393126)-0.003497
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/22/2019 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