Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Eli Lilly and Co (LLY)
Eli Lilly and Co (LLY) Options

LLY Eli Lilly and Co

775.00

37.80 (5.13%)

01 May 2024 - Closed

Delayed by 15 minutes

LLY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
750.00	32.25	33.80	33.65	33.025	18.40	120.66 %	781	1,016	30/4/2024
752.50	28.90	32.45	29.00	30.675	14.88	105.38 %	52	92	30/4/2024
755.00	27.50	29.90	29.37	28.70	16.99	137.24 %	182	155	30/4/2024
757.50	25.40	27.60	24.63	26.50	12.30	99.76 %	482	456	30/4/2024
760.00	22.80	25.55	23.95	24.175	12.70	112.89 %	1,003	1,393	30/4/2024
762.50	20.85	23.65	20.80	22.25	10.44	100.77 %	250	236	30/4/2024
765.00	19.80	21.60	21.00	20.70	11.45	119.90 %	421	532	30/4/2024
767.50	15.50	19.95	16.00	17.725	6.70	72.04 %	31	112	30/4/2024
770.00	15.70	17.45	17.40	16.575	9.04	108.13 %	936	649	30/4/2024
772.50	13.55	15.85	14.40	14.70	6.75	88.24 %	228	78	30/4/2024
775.00	13.15	13.95	13.74	13.55	6.54	90.83 %	724	399	30/4/2024
777.50	11.95	12.50	12.55	12.225	5.89	88.44 %	288	41	30/4/2024
780.00	10.60	11.10	11.15	10.85	5.11	84.60 %	1,969	1,050	30/4/2024
782.50	9.35	9.85	9.75	9.60	4.05	71.05 %	328	60	30/4/2024
785.00	8.05	8.95	9.00	8.50	4.00	80.00 %	864	480	30/4/2024
790.00	4.55	6.70	6.45	5.625	2.25	53.57 %	2,292	805	30/4/2024
795.00	3.55	5.05	4.75	4.30	1.40	41.79 %	983	407	30/4/2024
800.00	3.30	3.65	3.43	3.475	0.38	12.46 %	8,761	1,134	30/4/2024
805.00	2.28	2.84	2.50	2.56	0.23	10.13 %	1,517	426	30/4/2024
810.00	1.68	1.91	1.70	1.795	-0.35	-17.07 %	1,421	832	30/4/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
750.00	1.05	1.30	1.15	1.175	-27.85	-96.03 %	2,202	173	30/4/2024
752.50	1.28	1.68	1.29	1.48	-31.79	-96.10 %	68	35	30/4/2024
755.00	1.58	1.86	1.57	1.72	-31.12	-95.20 %	365	84	30/4/2024
757.50	1.91	2.28	2.72	2.095	-31.33	-92.01 %	162	18	30/4/2024
760.00	2.28	2.78	2.55	2.53	-32.85	-92.80 %	594	118	30/4/2024
762.50	2.31	3.35	2.90	2.83	-36.80	-92.70 %	87	7	30/4/2024
765.00	3.20	4.00	3.45	3.60	-37.68	-91.61 %	407	26	30/4/2024
767.50	4.05	4.80	4.04	4.425	-35.03	-89.66 %	267	13	30/4/2024
770.00	4.85	5.35	5.10	5.10	-35.78	-87.52 %	1,134	47	30/4/2024
772.50	5.60	6.25	7.95	5.925	0.00	0.00 %	265	0	30/4/2024
775.00	6.35	8.00	7.10	7.175	-40.58	-85.11 %	536	26	30/4/2024
777.50	7.50	8.20	8.00	7.85	-52.10	-86.69 %	274	1	30/4/2024
780.00	8.80	9.30	8.99	9.05	-42.35	-82.49 %	1,270	41	30/4/2024
782.50	9.85	10.55	10.25	10.20	0.00	0.00 %	169	0	30/4/2024
785.00	11.10	12.50	10.60	11.80	-25.83	-70.90 %	687	1	30/4/2024
790.00	12.95	15.95	16.50	14.45	-52.52	-76.09 %	402	6	30/4/2024
795.00	17.15	18.60	20.15	17.875	-23.55	-53.89 %	106	6	30/4/2024
800.00	20.65	22.75	23.60	21.70	-46.88	-66.52 %	132	35	30/4/2024
805.00	24.10	28.00	27.05	26.05	-17.40	-39.15 %	4	0	30/4/2024
810.00	28.75	30.95	27.70	29.85	-41.75	-60.12 %	18	3	30/4/2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions