Log in
NYSE:LLY

Eli Lilly and Options Chain and Prices

$131.31
-0.59 (-0.45 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$130.31
Now: $131.31
$134.10
50-Day Range
$131.90
MA: $148.03
$156.88
52-Week Range
$110.51
Now: $131.31
$170.75
Volume6.17 million shs
Average Volume3.90 million shs
Market Capitalization$125.59 billion
P/E Ratio21.32
Dividend Yield2.24%
Beta0.19

Options Chain

Eli Lilly and (NYSE:LLY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$205.00$0.000Call0001
(+0)
0.00.00
10/30/2020$200.00$0.025Call00022
(+0)
2.09127
(+0.628091)
0.0041380
10/30/2020$195.00$0.000Call0000
(+0)
0.00.00
10/30/2020$190.00$0.000Call00041
(+0)
0.00.00
10/30/2020$185.00$0.000Call00021
(+0)
0.00.00
10/30/2020$182.50$0.000Call00010
(+0)
0.00.00
10/30/2020$180.00$0.005Call000204
(+0)
1.45632
(+0.292655)
0.0020410
10/30/2020$177.50$0.010Call00013
(+0)
1.44115
(+0.08111)
0.0027850
10/30/2020$175.00$0.000Call00023
(+0)
0.00.00
10/30/2020$172.50$0.000Call000123
(+0)
0.00.00
10/30/2020$170.00$0.005Call000150
(-1)
1.2065
(+0.245745)
0.0022080
10/30/2020$167.50$0.005Call00040
(+0)
1.10435
(+0.217973)
0.0016580
10/30/2020$165.00$0.005Call000134
(-5)
1.04254
(+0.085033)
0.0017460
10/30/2020$162.50$0.005Call2000793
(+0)
0.97954
(+0.195313)
0.0018492
10/30/2020$160.00$0.005Call7002397
(-30)
0.932135
(+0.183966)
0.0023324
10/30/2020$157.50$0.010Call107139336
(-9)
0.907573
(+0.230007)
0.00375432
10/30/2020$155.00$0.015Call21812202537
(-374)
0.888355
(+0.266059)
0.00639834
10/30/2020$152.50$0.015Call2600318
(-138)
0.797231
(+0.163807)
0.0061148
10/30/2020$150.00$0.020Call96159753
(+31)
0.74395
(+0.138259)
0.0084542
10/30/2020$149.00$0.020Call47010334
(+208)
0.711256
(+0.106803)
0.00879530
10/30/2020$148.00$0.020Call3100318
(-105)
0.678157
(+0.127557)
0.0091788
10/30/2020$147.00$0.065Call1200171
(+34)
0.759569
(+0.21289)
0.0238914
10/30/2020$146.00$0.050Call1201288
(+2)
0.692461
(+0.139635)
0.02051816
10/30/2020$145.00$0.035Call33016316
(-6)
0.621093
(+0.099749)
0.0164218
10/30/2020$144.00$0.030Call210100
(-4)
0.571423
(+0.089392)
0.0153954
10/30/2020$143.00$0.095Call201448
(+198)
0.642945
(+0.19311)
0.0385234
10/30/2020$142.00$0.035Call36015252
(-59)
0.508069
(+0.09102)
0.0195968
10/30/2020$141.00$0.085Call1007155
(+37)
0.544322
(+0.137735)
0.04033316
10/30/2020$140.00$0.055Call1081538295
(+54)
0.462205
(+0.04255)
0.03174342
10/30/2020$139.00$0.120Call111268
(+63)
0.487872
(+0.089428)
0.05964115
10/30/2020$138.00$0.115Call691268140257
(+239)
0.43497
(+0.050729)
0.06336285
10/30/2020$137.00$0.185Call1442673188
(+187)
0.432287
(+0.054966)
0.09517132
10/30/2020$136.00$0.265Call1867116113
(+111)
0.417954
(+0.060979)
0.131621108
10/30/2020$135.00$0.410Call42820373451
(+263)
0.41531
(+0.08257)
0.187804194
10/30/2020$134.00$0.750Call1883011051
(+51)
0.454678
(+0.118255)
0.279069109
10/30/2020$133.00$0.825Call25515186157
(+157)
0.390274
(+0.06603)
0.334282134
10/30/2020$132.00$1.325Call75181829
(+19)
0.423612
(+0.095834)
0.43984278
10/30/2020$131.00$1.500Call2019032
(+32)
0.34575
(+0.026573)
0.54191426
10/30/2020$130.00$2.245Call112152
(-5)
0.388683
(+0.033599)
0.64168618
10/30/2020$125.00$6.275Call1011
(+0)
0.00.02
10/30/2020$120.00$12.050Call0000
(+0)
1.12321
(+0.538104)
0.8696850
10/30/2020$115.00$16.800Call1014
(+4)
1.32471
(+0.609625)
0.9194812
10/30/2020$110.00$22.275Call0000
(+0)
1.97692
(+1.06404)
0.90030
10/30/2020$105.00$26.775Call0000
(+0)
1.98331
(+0.867796)
0.9448090
10/30/2020$100.00$32.150Call0000
(+0)
2.65356
(+1.31123)
0.9312230
10/30/2020$95.00$36.800Call0000
(+0)
2.69444
(+1.13802)
0.9575210
10/30/2020$90.00$42.300Call0005
(+0)
3.57781
(+1.94715)
0.9404740
10/30/2020$85.00$46.900Call0000
(+0)
3.5843
(+1.5787)
0.961790
10/30/2020$80.00$51.775Call0000
(+0)
3.83787
(+1.70125)
0.9703750
10/30/2020$75.00$57.275Call0000
(+0)
4.95796
(+2.56997)
0.9563280
10/30/2020$205.00$74.175Put0000
(+0)
3.30158
(+1.48865)
-0.9595890
10/30/2020$200.00$68.950Put0001
(+1)
2.80625
(+1.08264)
-0.9738060
10/30/2020$195.00$64.250Put0000
(+0)
3.04713-0.9516090
10/30/2020$190.00$59.150Put0000
(+0)
2.79865
(+1.25407)
-0.9562640
10/30/2020$185.00$54.175Put0000
(+0)
2.6505
(+1.20192)
-0.952330
10/30/2020$182.50$51.700Put0000
(+0)
2.58672
(+1.18684)
-0.9491740
10/30/2020$180.00$49.275Put0000
(+0)
2.56312
(+1.21781)
-0.9424440
10/30/2020$177.50$46.675Put0000
(+0)
2.38955
(+1.09893)
-0.9481210
10/30/2020$175.00$44.175Put0000
(+0)
2.29926
(+1.0633)
-0.9465330
10/30/2020$172.50$41.700Put0000
(+0)
2.23043-0.9427020
10/30/2020$170.00$39.175Put0000
(+0)
2.11577
(+1.00014)
-0.9427640
10/30/2020$167.50$36.675Put0000
(+0)
2.02288
(+0.968451)
-0.9404830
10/30/2020$165.00$34.450Put0002
(+2)
2.14929
(+1.15202)
-0.9160520
10/30/2020$162.50$31.725Put0000
(-2)
1.87691
(+0.941756)
-0.9307350
10/30/2020$160.00$29.050Put0003
(-3)
1.61859
(+0.743591)
-0.94490
10/30/2020$157.50$26.550Put20010
(-64)
1.51894-0.9417494
10/30/2020$155.00$24.525Put606123
(-1)
1.72184-0.892512
10/30/2020$152.50$21.150Put20000256
(-7)
0.00.04
10/30/2020$150.00$18.675Put550226
(-18)
0.00.02
10/30/2020$149.00$18.175Put00028
(+0)
1.2357
(+0.91187)
-0.910920
10/30/2020$148.00$17.150Put31088
(-3)
1.17076-0.9111066
10/30/2020$147.00$15.950Put00078
(+0)
0.984466
(+0.71806)
-0.9366110
10/30/2020$146.00$15.275Put1100166
(-10)
1.1378-0.8886048
10/30/2020$145.00$13.825Put100277
(-11)
0.777782-0.9561432
10/30/2020$144.00$13.350Put110444
(-1)
1.07598-0.8704312
10/30/2020$143.00$11.675Put000113
(-26)
0.00.00
10/30/2020$142.00$10.400Put50178
(-69)
0.00.04
10/30/2020$141.00$10.350Put16610293
(-38)
0.904558-0.8514538
10/30/2020$140.00$8.875Put815019453
(-145)
0.596794
(+0.421971)
-0.92724330
10/30/2020$139.00$7.925Put303444
(-9)
0.569901
(+0.210331)
-0.9088886
10/30/2020$138.00$6.725Put1230224
(-153)
0.350259-0.97315712
10/30/2020$137.00$5.825Put500298
(+0)
0.403017
(+0.071858)
-0.9230422
10/30/2020$136.00$4.825Put713143
(-31)
0.346817
(+0.030501)
-0.91345112
10/30/2020$135.00$4.000Put7574293
(-22)
0.374655
(+0.090309)
-0.83869750
10/30/2020$134.00$2.825Put73114206
(+32)
0.233488
(-0.112848)
-0.8795554
10/30/2020$133.00$1.965Put821323247
(+39)
0.224113
(-0.109723)
-0.77913974
10/30/2020$132.00$0.000Put38120499530
(+302)
0.373625
(+0.015961)
0.0160
10/30/2020$131.00$1.090Put993657713
(+52)
0.318097
(-0.016911)
-0.45555596
10/30/2020$130.00$0.890Put26811376573
(+195)
0.379343
(+0.054372)
-0.353508168
10/30/2020$125.00$0.080Put57641303438
(+108)
0.403562
(-0.005802)
-0.047316136
10/30/2020$120.00$0.030Put563120402
(+380)
0.574425
(+0.067793)
-0.01495514
10/30/2020$115.00$0.000Put00041
(+27)
0.00.00
10/30/2020$110.00$0.025Put0001
(+1)
1.01378
(+0.309173)
-0.0075510
10/30/2020$105.00$0.050Put00013
(+12)
1.37412
(+0.489031)
-0.0104390
10/30/2020$100.00$0.050Put00015
(+0)
1.62723
(+0.557017)
-0.0089710
10/30/2020$95.00$0.000Put0000
(+0)
0.00.00
10/30/2020$90.00$0.000Put0000
(+0)
0.00.00
10/30/2020$85.00$0.000Put0000
(+0)
0.00.00
10/30/2020$80.00$0.000Put0000
(+0)
0.00.00
10/30/2020$75.00$0.005Put0000
(+0)
2.49785
(-0.051723)
-0.0006570
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 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.