Comments

Eli Lilly

LLYNYSE

Logo offerto da Benzinga Data

Vantaggi Compra Confronta i broker

$839.96

105.0614.30%

In chiusura: -

$844.00

4.040.48%

After hour: Apr 17, 7:58 PM EDT

I risultati di Q1 2025 tra 10 giorni da adesso in gio mag 1st, prima dell'apertura del mercato

Eli Lilly (LLY) Previsione Notizie Utili

Eli Lilly (LLY) Opzioni

Guidance Dividendi Valutazioni degli analisti Insider trading Commerci governativi Vendite allo scoperto

Quote.OptionChain.unusual-options-activity

Eli Lilly (NYSE:LLY) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Eli Lilly a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Eli Lilly..

Quote.OptionChain.in-the-money

Expiration Date

Quote.OptionChain.moneyness

Quote.OptionChain.strike-range

445.01100.0

445.0

1100.0

Quote.OptionChain.last-price

Quote.OptionChain.change

Quote.OptionChain.bid

Quote.OptionChain.ask

Quote.OptionChain.volume

Quote.OptionChain.open-interest

Strike

Quote.OptionChain.last-price

Quote.OptionChain.change

Quote.OptionChain.bid

Quote.OptionChain.ask

Quote.OptionChain.volume

Quote.OptionChain.open-interest

Last Price-

Change

Bid392.2

Ask398.75

volume0

Intrest0

Strike

445

Last Price0.01Apr 17, 2025

Change

0.1995%

Bid-

Ask0.02

volume23

Intrest4

Last Price-

Change

Bid387.1

Ask393.75

volume0

Intrest0

Strike

450

Last Price0.01Apr 11, 2025

Change

00%

Bid-

Ask0.1

volume0

Intrest3

Last Price-

Change

Bid382.2

Ask389

volume0

Intrest0

Strike

455

Last Price0.01Apr 15, 2025

Change

00%

Bid-

Ask2.41

volume0

Intrest3

Last Price-

Change

Bid376.95

Ask383.75

volume0

Intrest0

Strike

460

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid372

Ask379.7

volume0

Intrest0

Strike

465

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid367.2

Ask375

volume0

Intrest0

Strike

470

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid361.9

Ask368.8

volume0

Intrest0

Strike

475

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price242.05Apr 07, 2025

Change

00%

Bid358.2

Ask363.8

volume0

Intrest4

Strike

480

Last Price0.73Apr 11, 2025

Change

00%

Bid-

Ask2.52

volume0

Intrest5

Last Price-

Change

Bid351.9

Ask358.8

volume0

Intrest0

Strike

485

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price346.9Apr 17, 2025

Change

Bid346.9

Ask353.2

volume1

Intrest0

Strike

490

Last Price0.98Apr 07, 2025

Change

00%

Bid-

Ask2.52

volume0

Intrest1

Last Price-

Change

Bid344.4

Ask351.3

volume0

Intrest0

Strike

492.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price228.9Apr 11, 2025

Change

00%

Bid341.9

Ask348.8

volume0

Intrest3

Strike

495

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid340.45

Ask347.25

volume0

Intrest0

Strike

497.5

Last Price0.35Apr 14, 2025

Change

00%

Bid-

Ask0.25

volume0

Intrest4

Last Price348.23Apr 17, 2025

Change

131.1860.44%

Bid338.25

Ask344.3

volume1

Intrest2

Strike

500

Last Price0.02Apr 17, 2025

Change

2.5499.22%

Bid-

Ask0.05

volume52

Intrest9

Last Price-

Change

Bid335.45

Ask343

volume0

Intrest0

Strike

502.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid333.3

Ask339.15

volume0

Intrest0

Strike

505

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid329.3

Ask336.3

volume0

Intrest1

Strike

507.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid328

Ask335

volume0

Intrest0

Strike

510

Last Price0.01Apr 17, 2025

Change

0.1593.75%

Bid-

Ask0.25

volume27

Intrest118

Last Price-

Change

Bid324.45

Ask332.2

volume0

Intrest0

Strike

512.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price220.06Apr 16, 2025

Change

00%

Bid321.95

Ask329.3

volume0

Intrest2

Strike

515

Last Price1.64Apr 14, 2025

Change

00%

Bid-

Ask0.25

volume0

Intrest118

Last Price-

Change

Bid320.75

Ask326.25

volume0

Intrest0

Strike

517.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price196.1Apr 09, 2025

Change

00%

Bid318.15

Ask323.25

volume0

Intrest1

Strike

520

Last Price0.51Apr 14, 2025

Change

00%

Bid-

Ask0.25

volume0

Intrest90

Last Price-

Change

Bid315.6

Ask323

volume0

Intrest0

Strike

522.5

Last Price-

Change

Bid-

Ask1.69

volume0

Intrest0

Last Price221.97Apr 16, 2025

Change

00%

Bid312.85

Ask319.75

volume0

Intrest2

Strike

525

Last Price0.1Apr 16, 2025

Change

00%

Bid-

Ask0.09

volume0

Intrest87

Last Price-

Change

Bid310.35

Ask318

volume0

Intrest0

Strike

527.5

Last Price-

Change

Bid-

Ask3.05

volume0

Intrest0

Last Price-

Change

Bid308.35

Ask314.75

volume0

Intrest0

Strike

530

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid304.75

Ask312.25

volume0

Intrest0

Strike

532.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price219.15Apr 15, 2025

Change

00%

Bid302.2

Ask309.5

volume0

Intrest1

Strike

535

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid300.65

Ask307.1

volume0

Intrest0

Strike

537.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price208.9Apr 14, 2025

Change

00%

Bid298.45

Ask304.2

volume0

Intrest2

Strike

540

Last Price2.09Apr 09, 2025

Change

00%

Bid-

Ask2.52

volume0

Intrest5

Last Price-

Change

Bid294.5

Ask302.3

volume0

Intrest0

Strike

542.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid293.15

Ask300

volume0

Intrest0

Strike

545

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid290.2

Ask298

volume0

Intrest0

Strike

547.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid287.2

Ask294.5

volume0

Intrest0

Strike

550

Last Price5.1Apr 09, 2025

Change

00%

Bid-

Ask2.52

volume0

Intrest2

Last Price-

Change

Bid286

Ask291.35

volume0

Intrest0

Strike

552.5

Last Price-

Change

Bid-

Ask2.52

volume0

Intrest0

Last Price-

Change

Bid283.55

Ask290

volume0

Intrest0

Strike

555

Last Price5.01Apr 09, 2025

Change

00%

Bid-

Ask2.52

volume0

Intrest1

Last Price-

Change

Bid279.6

Ask288

volume0

Intrest0

Strike

557.5

Last Price-

Change

Bid-

Ask2.73

volume0

Intrest0

Last Price-

Change

Bid277.4

Ask284.85

volume0

Intrest0

Strike

560

Last Price1.98Apr 17, 2025

Change

1.57382.93%

Bid-

Ask1.9

volume1

Intrest47

Last Price-

Change

Bid274.5

Ask281.85

volume0

Intrest0

Strike

562.5

Last Price-

Change

Bid-

Ask3.05

volume0

Intrest0

Last Price-

Change

Bid272.35

Ask279.55

volume0

Intrest0

Strike

565

Last Price0.43Apr 15, 2025

Change

00%

Bid-

Ask2.53

volume0

Intrest70

Last Price-

Change

Bid269.35

Ask277.05

volume0

Intrest0

Strike

567.5

Last Price-

Change

Bid-

Ask3.15

volume0

Intrest0

Last Price-

Change

Bid267.2

Ask274.8

volume0

Intrest0

Strike

570

Last Price0.41Apr 15, 2025

Change

00%

Bid-

Ask2.53

volume0

Intrest48

Last Price-

Change

Bid265.1

Ask271.9

volume0

Intrest0

Strike

572.5

Last Price-

Change

Bid-

Ask2.53

volume0

Intrest0

Last Price-

Change

Bid263.4

Ask269.4

volume0

Intrest0

Strike

575

Last Price1.65Apr 17, 2025

Change

1.21275%

Bid-

Ask0.05

volume2

Intrest50

Last Price-

Change

Bid260.9

Ask265.85

volume0

Intrest0

Strike

577.5

Last Price-

Change

Bid-

Ask2.53

volume0

Intrest0

Last Price-

Change

Bid257.1

Ask263.35

volume0

Intrest0

Strike

580

Last Price0.31Apr 16, 2025

Change

00%

Bid-

Ask2.53

volume0

Intrest12

Last Price-

Change

Bid254.65

Ask263

volume0

Intrest0

Strike

582.5

Last Price1.25Apr 14, 2025

Change

00%

Bid-

Ask2.53

volume0

Intrest1

Last Price-

Change

Bid252.25

Ask260

volume0

Intrest0

Strike

585

Last Price0.25Apr 15, 2025

Change

00%

Bid-

Ask2.53

volume0

Intrest10

Last Price-

Change

Bid248.35

Ask257.35

volume0

Intrest0

Strike

587.5

Last Price-

Change

Bid-

Ask2.53

volume0

Intrest0

Last Price-

Change

Bid247.4

Ask255

volume0

Intrest0

Strike

590

Last Price7.35Apr 07, 2025

Change

00%

Bid-

Ask2.56

volume0

Intrest12

Last Price-

Change

Bid244.4

Ask252.6

volume0

Intrest0

Strike

592.5

Last Price-

Change

Bid-

Ask2.54

volume0

Intrest0

Last Price-

Change

Bid243.3

Ask249.55

volume0

Intrest0

Strike

595

Last Price6.4Apr 07, 2025

Change

00%

Bid-

Ask2.56

volume0

Intrest3

Last Price-

Change

Bid240.4

Ask247.3

volume0

Intrest0

Strike

597.5

Last Price-

Change

Bid-

Ask2.56

volume0

Intrest0

Last Price-

Change

Bid238.35

Ask245

volume0

Intrest0

Strike

600

Last Price0.05Apr 17, 2025

Change

0.5591.67%

Bid-

Ask0.15

volume276

Intrest119

Last Price-

Change

Bid235.9

Ask242.35

volume0

Intrest0

Strike

602.5

Last Price0.04Apr 17, 2025

Change

0.3690%

Bid-

Ask0.3

volume7

Intrest38

Last Price-

Change

Bid231.45

Ask240

volume0

Intrest0

Strike

605

Last Price0.11Apr 17, 2025

Change

1.4692.99%

Bid-

Ask2.56

volume1

Intrest13

Last Price-

Change

Bid230.7

Ask237.4

volume0

Intrest0

Strike

607.5

Last Price-

Change

Bid-

Ask2.56

volume0

Intrest0

Last Price-

Change

Bid227.8

Ask234.8

volume0

Intrest0

Strike

610

Last Price0.44Apr 17, 2025

Change

0.0510.2%

Bid-

Ask2.56

volume6

Intrest11

Last Price-

Change

Bid225.7

Ask232.4

volume0

Intrest0

Strike

612.5

Last Price0.55Apr 15, 2025

Change

00%

Bid-

Ask2.57

volume0

Intrest4

Last Price-

Change

Bid221.3

Ask229.35

volume0

Intrest0

Strike

615

Last Price1.43Apr 15, 2025

Change

00%

Bid-

Ask2.57

volume0

Intrest1

Last Price-

Change

Bid220.95

Ask227.9

volume0

Intrest0

Strike

617.5

Last Price-

Change

Bid-

Ask2.57

volume0

Intrest0

Last Price217.15Apr 17, 2025

Change

Bid217.05

Ask224.75

volume1

Intrest0

Strike

620

Last Price0.1Apr 17, 2025

Change

0.5584.62%

Bid-

Ask0.95

volume22

Intrest124

Last Price-

Change

Bid215.9

Ask220.75

volume0

Intrest0

Strike

622.5

Last Price0.55Apr 17, 2025

Change

9.0594.27%

Bid-

Ask1.02

volume1

Intrest11

Last Price225.48Apr 17, 2025

Change

107.9891.9%

Bid213.1

Ask219.8

volume1

Intrest1

Strike

625

Last Price1.28Apr 16, 2025

Change

00%

Bid-

Ask2.57

volume0

Intrest44

Last Price-

Change

Bid210.95

Ask218

volume0

Intrest0

Strike

627.5

Last Price2.38Apr 14, 2025

Change

00%

Bid-

Ask2.57

volume0

Intrest3

Last Price-

Change

Bid207.1

Ask214.9

volume0

Intrest0

Strike

630

Last Price0.79Apr 16, 2025

Change

00%

Bid-

Ask2.58

volume0

Intrest25

Last Price-

Change

Bid205.95

Ask211.5

volume0

Intrest0

Strike

632.5

Last Price-

Change

Bid-

Ask3.1

volume0

Intrest0

Last Price106Apr 16, 2025

Change

00%

Bid203.1

Ask210

volume0

Intrest1

Strike

635

Last Price0.2Apr 17, 2025

Change

183.33%

Bid0.02

Ask2.58

volume3

Intrest5

Last Price-

Change

Bid200.9

Ask207.35

volume0

Intrest0

Strike

637.5

Last Price2.47Apr 14, 2025

Change

00%

Bid-

Ask2.58

volume0

Intrest2

Last Price-

Change

Bid197.55

Ask205

volume0

Intrest0

Strike

640

Last Price0.85Apr 17, 2025

Change

0.8550%

Bid-

Ask2.58

volume3

Intrest21

Last Price-

Change

Bid196

Ask203

volume0

Intrest0

Strike

642.5

Last Price1.42Apr 16, 2025

Change

00%

Bid-

Ask2.58

volume0

Intrest2

Last Price71.6Apr 07, 2025

Change

00%

Bid193.45

Ask199.9

volume0

Intrest1

Strike

645

Last Price0.05Apr 17, 2025

Change

2.0697.63%

Bid0.05

Ask4.35

volume20

Intrest34

Last Price-

Change

Bid190.65

Ask198

volume0

Intrest0

Strike

647.5

Last Price3.5Apr 14, 2025

Change

00%

Bid-

Ask2.58

volume0

Intrest9

Last Price202.78Apr 17, 2025

Change

109.01116.25%

Bid187.9

Ask194

volume1

Intrest1

Strike

650

Last Price0.1Apr 17, 2025

Change

2.0595.35%

Bid0.1

Ask0.15

volume117

Intrest173

Last Price84.1Apr 11, 2025

Change

00%

Bid185.9

Ask192.4

volume0

Intrest1

Strike

652.5

Last Price1Apr 17, 2025

Change

2.974.36%

Bid-

Ask1.5

volume25

Intrest20

Last Price-

Change

Bid183.2

Ask189.9

volume0

Intrest0

Strike

655

Last Price1.8Apr 17, 2025

Change

0.625%

Bid0.02

Ask2.61

volume1

Intrest128

Last Price-

Change

Bid180.15

Ask185.8

volume0

Intrest0

Strike

657.5

Last Price1.63Apr 16, 2025

Change

00%

Bid-

Ask1.98

volume0

Intrest16

Last Price95.66Apr 09, 2025

Change

00%

Bid177.7

Ask184.9

volume0

Intrest4

Strike

660

Last Price2.25Apr 16, 2025

Change

00%

Bid-

Ask2.62

volume0

Intrest64

Last Price-

Change

Bid176

Ask181.15

volume0

Intrest0

Strike

662.5

Last Price2.12Apr 17, 2025

Change

0.9430.72%

Bid-

Ask2.62

volume1

Intrest26

Last Price95.31Apr 15, 2025

Change

00%

Bid171.65

Ask180.15

volume0

Intrest2

Strike

665

Last Price0.3Apr 17, 2025

Change

3.0591.04%

Bid0.05

Ask2.62

volume32

Intrest64

Last Price-

Change

Bid169.1

Ask177.4

volume0

Intrest0

Strike

667.5

Last Price0.71Apr 17, 2025

Change

2.3977.1%

Bid0.01

Ask2.62

volume2

Intrest15

Last Price92Apr 15, 2025

Change

00%

Bid166.35

Ask174.45

volume0

Intrest10

Strike

670

Last Price0.2Apr 17, 2025

Change

2.6693.01%

Bid0.01

Ask2.63

volume5

Intrest76

Last Price74.1Apr 16, 2025

Change

00%

Bid165.7

Ask172.45

volume0

Intrest1

Strike

672.5

Last Price4.4Apr 16, 2025

Change

00%

Bid-

Ask2.83

volume0

Intrest15

Last Price178.4Apr 17, 2025

Change

106.65148.64%

Bid162.1

Ask169.95

volume1

Intrest2

Strike

675

Last Price0.27Apr 17, 2025

Change

4.1893.93%

Bid0.05

Ask2.5

volume34

Intrest57

Last Price-

Change

Bid161.05

Ask168

volume0

Intrest0

Strike

677.5

Last Price0.62Apr 17, 2025

Change

1.5170.89%

Bid0.06

Ask2.11

volume17

Intrest2

Last Price157.35Apr 17, 2025

Change

90.3134.68%

Bid158.55

Ask164.9

volume1

Intrest7

Strike

680

Last Price0.77Apr 17, 2025

Change

3.6682.62%

Bid0.01

Ask4.4

volume46

Intrest145

Last Price-

Change

Bid154.35

Ask162.55

volume0

Intrest0

Strike

682.5

Last Price3.19Apr 15, 2025

Change

00%

Bid0.06

Ask2.67

volume0

Intrest12

Last Price61.67Apr 07, 2025

Change

00%

Bid153.6

Ask160.2

volume0

Intrest1

Strike

685

Last Price1.52Apr 17, 2025

Change

5.7879.18%

Bid-

Ask2.67

volume1

Intrest36

Last Price60.3Apr 16, 2025

Change

00%

Bid151.1

Ask157.5

volume0

Intrest1

Strike

687.5

Last Price4.07Apr 15, 2025

Change

00%

Bid0.06

Ask1.16

volume0

Intrest4

Last Price138Apr 17, 2025

Change

61.680.63%

Bid147.1

Ask155

volume2

Intrest9

Strike

690

Last Price0.3Apr 17, 2025

Change

6.495.52%

Bid0.08

Ask1.17

volume24

Intrest87

Last Price163.53Apr 17, 2025

Change

107.63192.54%

Bid146.2

Ask152.5

volume20

Intrest1

Strike

692.5

Last Price0.95Apr 17, 2025

Change

3.9980.77%

Bid-

Ask1.3

volume10

Intrest25

Last Price161.08Apr 17, 2025

Change

107.43200.24%

Bid143.7

Ask150

volume21

Intrest22

Strike

695

Last Price0.65Apr 17, 2025

Change

4.6487.71%

Bid0.09

Ask1.76

volume55

Intrest151

Last Price153.15Apr 17, 2025

Change

101.45196.23%

Bid141.15

Ask147.05

volume1

Intrest4

Strike

697.5

Last Price4.45Apr 15, 2025

Change

00%

Bid0.08

Ask2.92

volume0

Intrest64

Last Price155.92Apr 17, 2025

Change

93.27148.87%

Bid138.65

Ask145.25

volume5

Intrest11

Strike

700

Last Price0.24Apr 17, 2025

Change

7.6696.96%

Bid0.2

Ask0.38

volume184

Intrest200

Last Price47.75Apr 16, 2025

Change

00%

Bid136.15

Ask142.75

volume0

Intrest2

Strike

702.5

Last Price0.29Apr 17, 2025

Change

7.9196.46%

Bid0.09

Ask1

volume9

Intrest39

Last Price53.05Apr 14, 2025

Change

00%

Bid133.95

Ask140.3

volume0

Intrest37

Strike

705

Last Price0.2Apr 17, 2025

Change

7.2897.33%

Bid0.1

Ask1.19

volume28

Intrest61

Last Price-

Change

Bid131.15

Ask137.2

volume0

Intrest0

Strike

707.5

Last Price5.3Apr 15, 2025

Change

00%

Bid0.1

Ask2.2

volume0

Intrest54

Last Price134.57Apr 17, 2025

Change

78.07138.18%

Bid128.7

Ask134.75

volume4

Intrest15

Strike

710

Last Price0.31Apr 17, 2025

Change

9.5996.87%

Bid0.12

Ask0.34

volume69

Intrest126

Last Price32.6Apr 16, 2025

Change

00%

Bid126.25

Ask132.25

volume0

Intrest4

Strike

712.5

Last Price0.38Apr 17, 2025

Change

11.4296.78%

Bid0.2

Ask0.5

volume61

Intrest48

Last Price30.75Apr 16, 2025

Change

00%

Bid124.1

Ask130.35

volume0

Intrest3

Strike

715

Last Price0.35Apr 17, 2025

Change

12.497.25%

Bid0.2

Ask0.37

volume5

Intrest59

Last Price29.3Apr 16, 2025

Change

00%

Bid120.95

Ask127.9

volume0

Intrest3

Strike

717.5

Last Price0.3Apr 17, 2025

Change

14.0597.91%

Bid0.2

Ask2.3

volume43

Intrest42

Last Price120.52Apr 17, 2025

Change

93.18340.82%

Bid118.45

Ask124.8

volume14

Intrest53

Strike

720

Last Price0.36Apr 17, 2025

Change

12.6997.24%

Bid0.21

Ask0.55

volume140

Intrest106

Last Price26.35Apr 16, 2025

Change

00%

Bid115.95

Ask123

volume0

Intrest7

Strike

722.5

Last Price0.38Apr 17, 2025

Change

14.7297.48%

Bid0.17

Ask1.99

volume21

Intrest49

Last Price122Apr 17, 2025

Change

97.9406.22%

Bid112.2

Ask119.75

volume33

Intrest77

Strike

725

Last Price0.55Apr 17, 2025

Change

14.6296.37%

Bid0.18

Ask2.06

volume35

Intrest58

Last Price23.15Apr 16, 2025

Change

00%

Bid111.35

Ask118

volume0

Intrest41

Strike

727.5

Last Price0.5Apr 17, 2025

Change

16.5297.06%

Bid0.22

Ask1.5

volume27

Intrest51

Last Price125.73Apr 17, 2025

Change

104.48491.67%

Bid108.05

Ask114.8

volume10

Intrest50

Strike

730

Last Price0.46Apr 17, 2025

Change

16.2697.25%

Bid0.4

Ask0.45

volume161

Intrest143

Last Price102.4Apr 17, 2025

Change

82.05403.19%

Bid106.45

Ask113

volume2

Intrest21

Strike

732.5

Last Price0.42Apr 17, 2025

Change

19.0897.85%

Bid0.27

Ask1.66

volume17

Intrest19

Last Price101Apr 17, 2025

Change

82.4443.01%

Bid103.55

Ask109.85

volume19

Intrest91

Strike

735

Last Price0.52Apr 17, 2025

Change

18.2797.23%

Bid0.46

Ask0.63

volume53

Intrest87

Last Price118.5Apr 17, 2025

Change

99.65528.65%

Bid102.35

Ask107.35

volume16

Intrest42

Strike

737.5

Last Price0.61Apr 17, 2025

Change

20.4997.11%

Bid0.26

Ask0.68

volume8

Intrest30

Last Price110.32Apr 17, 2025

Change

93.26546.66%

Bid99.05

Ask105.7

volume40

Intrest120

Strike

740

Last Price0.69Apr 17, 2025

Change

20.4996.74%

Bid0.33

Ask0.69

volume150

Intrest198

Last Price104.05Apr 17, 2025

Change

88.15554.4%

Bid96.05

Ask102.5

volume18

Intrest40

Strike

742.5

Last Price1.5Apr 17, 2025

Change

1691.43%

Bid0.31

Ask3

volume1

Intrest17

Last Price108.69Apr 17, 2025

Change

94.74679.14%

Bid94.15

Ask101

volume34

Intrest115

Strike

745

Last Price0.64Apr 17, 2025

Change

25.1197.51%

Bid0.41

Ask1.67

volume52

Intrest58

Last Price106.19Apr 17, 2025

Change

93.49736.14%

Bid91.8

Ask98.4

volume26

Intrest14

Strike

747.5

Last Price0.75Apr 17, 2025

Change

19.7596.34%

Bid0.55

Ask1.45

volume31

Intrest27

Last Price98Apr 17, 2025

Change

86.5752.17%

Bid89.35

Ask95.95

volume59

Intrest104

Strike

750

Last Price0.83Apr 17, 2025

Change

27.2797.05%

Bid0.7

Ask0.91

volume661

Intrest163

Last Price94.95Apr 17, 2025

Change

84.25787.38%

Bid86.95

Ask92.75

volume23

Intrest54

Strike

752.5

Last Price0.62Apr 17, 2025

Change

29.1897.92%

Bid0.62

Ask1.68

volume24

Intrest49

Last Price101.5Apr 17, 2025

Change

91.58923.19%

Bid84.55

Ask91.15

volume48

Intrest68

Strike

755

Last Price1Apr 17, 2025

Change

30.8596.86%

Bid0.76

Ask1.34

volume229

Intrest113

Last Price95.99Apr 17, 2025

Change

84.64745.73%

Bid81.7

Ask87.95

volume15

Intrest2

Strike

757.5

Last Price1.02Apr 17, 2025

Change

Bid1

Ask1.54

volume66

Intrest3

Last Price97Apr 17, 2025

Change

88.821085.82%

Bid79.05

Ask85.85

volume70

Intrest153

Strike

760

Last Price1.32Apr 17, 2025

Change

22.9894.57%

Bid1.02

Ask1.25

volume92

Intrest79

Last Price83.4Apr 17, 2025

Change

75.6969.23%

Bid77.3

Ask83.55

volume7

Intrest3

Strike

762.5

Last Price1.23Apr 17, 2025

Change

Bid1.18

Ask1.34

volume40

Intrest0

Last Price89.32Apr 17, 2025

Change

82.421194.49%

Bid73.75

Ask79.75

volume15

Intrest57

Strike

765

Last Price1.35Apr 17, 2025

Change

38.4996.61%

Bid1.3

Ask1.45

volume78

Intrest20

Last Price74.95Apr 17, 2025

Change

691159.66%

Bid72.6

Ask79

volume3

Intrest3

Strike

767.5

Last Price1.51Apr 17, 2025

Change

Bid1.43

Ask1.59

volume73

Intrest0

Last Price75Apr 17, 2025

Change

69.51263.64%

Bid70.15

Ask75

volume38

Intrest158

Strike

770

Last Price1.6Apr 17, 2025

Change

39.496.1%

Bid1.58

Ask1.74

volume189

Intrest332

Last Price83.1Apr 17, 2025

Change

76.051078.72%

Bid67.95

Ask72.7

volume17

Intrest3

Strike

772.5

Last Price1.8Apr 17, 2025

Change

Bid1.76

Ask1.92

volume35

Intrest0

Last Price75.25Apr 17, 2025

Change

70.451467.71%

Bid65.5

Ask70.4

volume13

Intrest73

Strike

775

Last Price2.01Apr 17, 2025

Change

4595.72%

Bid1.9

Ask2.11

volume429

Intrest418

Last Price67.8Apr 17, 2025

Change

63.61514.29%

Bid63.3

Ask68.1

volume5

Intrest2

Strike

777.5

Last Price2.29Apr 17, 2025

Change

Bid2.11

Ask2.3

volume33

Intrest0

Last Price76Apr 17, 2025

Change

72.151874.03%

Bid61.25

Ask66

volume121

Intrest156

Strike

780

Last Price2.42Apr 17, 2025

Change

46.1395.02%

Bid2.31

Ask2.56

volume402

Intrest41

Last Price70.66Apr 17, 2025

Change

Bid59.65

Ask65.2

volume7

Intrest3

Strike

782.5

Last Price2.65Apr 17, 2025

Change

Bid2.53

Ask2.81

volume269

Intrest3

Last Price62.9Apr 17, 2025

Change

59.982054.11%

Bid57.3

Ask61.25

volume39

Intrest52

Strike

785

Last Price2.95Apr 17, 2025

Change

32.2491.62%

Bid2.8

Ask3.1

volume293

Intrest21

Last Price57.37Apr 17, 2025

Change

54.391825.17%

Bid53.5

Ask60.05

volume44

Intrest5

Strike

787.5

Last Price2.97Apr 17, 2025

Change

Bid3

Ask3.4

volume96

Intrest0

Last Price66.23Apr 17, 2025

Change

63.982843.56%

Bid53.05

Ask57.3

volume53

Intrest146

Strike

790

Last Price3.65Apr 17, 2025

Change

33.8590.27%

Bid3.2

Ask3.75

volume455

Intrest108

Last Price67Apr 17, 2025

Change

64.42476.92%

Bid50.5

Ask54.2

volume9

Intrest2

Strike

792.5

Last Price3.57Apr 17, 2025

Change

Bid3.6

Ask4.05

volume77

Intrest0

Last Price61Apr 17, 2025

Change

59.253385.71%

Bid47

Ask53.2

volume8

Intrest42

Strike

795

Last Price4.25Apr 17, 2025

Change

50.8592.29%

Bid3.95

Ask4.45

volume263

Intrest29

Last Price58.03Apr 17, 2025

Change

55.932663.33%

Bid45.5

Ask51.15

volume14

Intrest1

Strike

797.5

Last Price4.56Apr 17, 2025

Change

Bid4.3

Ask4.9

volume106

Intrest0

Last Price46.5Apr 17, 2025

Change

45.063129.17%

Bid44.25

Ask47.75

volume347

Intrest415

Strike

800

Last Price4.9Apr 17, 2025

Change

51.5891.32%

Bid4.75

Ask5.25

volume1461

Intrest201

Last Price42.42Apr 17, 2025

Change

40.712380.7%

Bid40.25

Ask43.75

volume30

Intrest74

Strike

805

Last Price5.87Apr 17, 2025

Change

62.7391.44%

Bid5.6

Ask6.3

volume197

Intrest22

Last Price38.8Apr 17, 2025

Change

37.874072.04%

Bid36.5

Ask40.25

volume77

Intrest121

Strike

810

Last Price7.3Apr 17, 2025

Change

66.890.15%

Bid6.7

Ask7.4

volume538

Intrest17

Last Price35.02Apr 17, 2025

Change

34.264507.89%

Bid32.4

Ask36.15

volume72

Intrest39

Strike

815

Last Price8.5Apr 17, 2025

Change

67.2588.78%

Bid8.1

Ask8.75

volume204

Intrest45

Last Price33.36Apr 17, 2025

Change

32.836194.34%

Bid29.15

Ask32.95

volume237

Intrest281

Strike

820

Last Price9.95Apr 17, 2025

Change

75.5588.36%

Bid9.4

Ask10.3

volume930

Intrest59

Last Price28.2Apr 17, 2025

Change

27.544172.73%

Bid26.1

Ask28.9

volume150

Intrest125

Strike

825

Last Price11.25Apr 17, 2025

Change

72.9486.64%

Bid11.1

Ask11.9

volume478

Intrest1

Last Price25.16Apr 17, 2025

Change

24.614474.55%

Bid23

Ask25.75

volume322

Intrest178

Strike

830

Last Price13.29Apr 17, 2025

Change

82.7186.16%

Bid12.9

Ask13.85

volume457

Intrest2

Last Price22.54Apr 17, 2025

Change

20.841225.88%

Bid20.35

Ask22.55

volume142

Intrest70

Strike

835

Last Price14.75Apr 17, 2025

Change

85.0185.21%

Bid15.05

Ask15.7

volume229

Intrest0

Last Price18.2Apr 17, 2025

Change

17.11554.55%

Bid17.65

Ask18.95

volume475

Intrest78

Strike

840

Last Price17.36Apr 17, 2025

Change

90.1983.86%

Bid17.3

Ask18

volume853

Intrest0

Last Price16Apr 17, 2025

Change

15.756300%

Bid15.1

Ask16.55

volume1323

Intrest111

Strike

845

Last Price19.35Apr 17, 2025

Change

93.382.82%

Bid19.6

Ask20.5

volume909

Intrest3

Last Price13.55Apr 17, 2025

Change

13.315545.83%

Bid12.9

Ask14.1

volume1770

Intrest161

Strike

850

Last Price22.8Apr 17, 2025

Change

95.1580.67%

Bid22.2

Ask23.25

volume3113

Intrest2

Last Price11.9Apr 17, 2025

Change

11.382188.46%

Bid10.95

Ask11.7

volume429

Intrest56

Strike

855

Last Price24.9Apr 17, 2025

Change

99.880.03%

Bid25.05

Ask26.6

volume277

Intrest0

Last Price9.8Apr 17, 2025

Change

9.261714.81%

Bid9.15

Ask9.8

volume832

Intrest116

Strike

860

Last Price28Apr 17, 2025

Change

14083.33%

Bid26.85

Ask30

volume99

Intrest0

Last Price8Apr 17, 2025

Change

7.451354.55%

Bid7.55

Ask8.45

volume280

Intrest48

Strike

865

Last Price32.75Apr 17, 2025

Change

39.7654.83%

Bid30.35

Ask33.05

volume16

Intrest0

Last Price6.35Apr 17, 2025

Change

4.85323.33%

Bid6.25

Ask6.9

volume464

Intrest136

Strike

870

Last Price30.39Apr 17, 2025

Change

107.2677.92%

Bid33.55

Ask37.75

volume56

Intrest1

Last Price5.7Apr 17, 2025

Change

5.6956900%

Bid5.05

Ask5.85

volume748

Intrest37

Strike

875

Last Price30.95Apr 17, 2025

Change

91.1174.64%

Bid37.95

Ask41.65

volume34

Intrest0

Last Price4.7Apr 17, 2025

Change

3.66351.92%

Bid4.15

Ask4.55

volume1454

Intrest292

Strike

880

Last Price38.45Apr 17, 2025

Change

139.4478.39%

Bid40.5

Ask46

volume2005

Intrest0

Last Price3.7Apr 17, 2025

Change

2.91368.35%

Bid3.35

Ask3.9

volume1233

Intrest12

Strike

885

Last Price47Apr 17, 2025

Change

18.4328.17%

Bid44.95

Ask50.15

volume10

Intrest0

Last Price2.97Apr 17, 2025

Change

2.721088%

Bid2.73

Ask3.15

volume193

Intrest33

Strike

890

Last Price40.7Apr 17, 2025

Change

96.0970.25%

Bid49.8

Ask53.5

volume15

Intrest0

Last Price2.45Apr 17, 2025

Change

1.78265.67%

Bid2.2

Ask2.44

volume208

Intrest42

Strike

895

Last Price45.9Apr 17, 2025

Change

18.0328.2%

Bid53.7

Ask58.05

volume8

Intrest0

Last Price1.84Apr 17, 2025

Change

1.741740%

Bid1.79

Ask1.96

volume5162

Intrest198

Strike

900

Last Price59.55Apr 17, 2025

Change

97.6862.13%

Bid57.15

Ask63.9

volume13

Intrest0

Last Price1.88Apr 17, 2025

Change

1.28213.33%

Bid1.48

Ask1.62

volume134

Intrest36

Strike

905

Last Price67.1Apr 17, 2025

Change

110.3562.19%

Bid62.05

Ask67.35

volume2

Intrest0

Last Price1.26Apr 17, 2025

Change

0.4555.56%

Bid0.57

Ask1.32

volume410

Intrest329

Strike

910

Last Price63.25Apr 17, 2025

Change

115.3564.59%

Bid66.4

Ask73.2

volume4

Intrest0

Last Price1.03Apr 17, 2025

Change

0.93930%

Bid0.98

Ask1.08

volume132

Intrest70

Strike

915

Last Price186.15Apr 11, 2025

Change

00%

Bid71.55

Ask77.9

volume0

Intrest0

Last Price0.96Apr 17, 2025

Change

0.81540%

Bid0.85

Ask1.02

volume320

Intrest134

Strike

920

Last Price-

Change

Bid76.1

Ask82.7

volume0

Intrest0

Last Price0.85Apr 17, 2025

Change

0.76844.44%

Bid0.43

Ask2.42

volume549

Intrest285

Strike

925

Last Price205.4Apr 07, 2025

Change

00%

Bid81

Ask87.85

volume0

Intrest0

Last Price0.49Apr 17, 2025

Change

0.484800%

Bid0.31

Ask0.91

volume1108

Intrest228

Strike

930

Last Price-

Change

Bid86.2

Ask93.65

volume0

Intrest0

Last Price0.66Apr 17, 2025

Change

0.1529.41%

Bid-

Ask1.5

volume266

Intrest25

Strike

935

Last Price96.26Mar 26, 2025

Change

00%

Bid90.85

Ask98.45

volume0

Intrest0

Last Price0.74Apr 17, 2025

Change

0.47174.07%

Bid0.4

Ask1.25

volume129

Intrest54

Strike

940

Last Price131.45Mar 14, 2025

Change

00%

Bid95.7

Ask102.2

volume0

Intrest0

Last Price0.35Apr 17, 2025

Change

0.025.41%

Bid0.35

Ask0.8

volume58

Intrest11

Strike

945

Last Price-

Change

Bid101.05

Ask107.15

volume0

Intrest0

Last Price0.44Apr 17, 2025

Change

0.8265.08%

Bid0.22

Ask0.65

volume307

Intrest64

Strike

950

Last Price96.54Apr 17, 2025

Change

Bid105.65

Ask112.6

volume3

Intrest0

Last Price0.47Apr 17, 2025

Change

0.32213.33%

Bid-

Ask0.51

volume206

Intrest60

Strike

955

Last Price100.2Mar 25, 2025

Change

00%

Bid110.95

Ask117.2

volume0

Intrest0

Last Price0.39Apr 17, 2025

Change

1.0773.29%

Bid0.15

Ask0.76

volume41

Intrest18

Strike

960

Last Price-

Change

Bid116

Ask122.2

volume0

Intrest0

Last Price0.79Apr 17, 2025

Change

0.2221.78%

Bid0.01

Ask1.46

volume33

Intrest6

Strike

965

Last Price-

Change

Bid120

Ask127.15

volume0

Intrest0

Last Price0.49Apr 17, 2025

Change

0.25104.17%

Bid0.24

Ask0.5

volume28

Intrest20

Strike

970

Last Price122Apr 17, 2025

Change

3.352.82%

Bid125.9

Ask132.15

volume1

Intrest0

Last Price0.26Apr 17, 2025

Change

0.5567.9%

Bid0.1

Ask0.5

volume9

Intrest11

Strike

975

Last Price-

Change

Bid130.95

Ask137.5

volume0

Intrest0

Last Price0.73Apr 17, 2025

Change

0.65812.5%

Bid0.05

Ask2.31

volume5

Intrest6

Strike

980

Last Price-

Change

Bid135.85

Ask142.2

volume0

Intrest0

Last Price0.28Apr 17, 2025

Change

0.1230%

Bid-

Ask2.15

volume39

Intrest64

Strike

985

Last Price-

Change

Bid140.8

Ask148.45

volume0

Intrest0

Last Price0.93Apr 17, 2025

Change

1.0753.5%

Bid0.05

Ask2.68

volume5

Intrest2

Strike

990

Last Price-

Change

Bid145.55

Ask152.35

volume0

Intrest0

Last Price0.17Apr 17, 2025

Change

0.0770%

Bid0.15

Ask0.19

volume1038

Intrest320

Strike

1000

Last Price-

Change

Bid156.05

Ask162.1

volume0

Intrest0

Last Price0.15Apr 17, 2025

Change

00%

Bid-

Ask0.35

volume93

Intrest1

Strike

1010

Last Price158.55Apr 17, 2025

Change

Bid166

Ask172.35

volume5

Intrest0

Last Price0.21Apr 17, 2025

Change

0.0640%

Bid-

Ask0.9

volume2

Intrest1

Strike

1020

Last Price-

Change

Bid175.85

Ask182.15

volume0

Intrest0

Last Price0.14Apr 17, 2025

Change

Bid0.01

Ask0.3

volume12

Intrest0

Strike

1030

Last Price-

Change

Bid186.2

Ask192.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.45

volume0

Intrest0

Strike

1040

Last Price-

Change

Bid195.6

Ask202.15

volume0

Intrest0

Last Price0.23Apr 17, 2025

Change

Bid-

Ask0.8

volume2

Intrest0

Strike

1050

Last Price-

Change

Bid205.15

Ask212.1

volume0

Intrest0

Last Price0.2Apr 17, 2025

Change

Bid-

Ask0.27

volume25

Intrest0

Strike

1060

Last Price-

Change

Bid215.1

Ask222.15

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.56

volume0

Intrest0

Strike

1070

Last Price-

Change

Bid225.9

Ask232.4

volume0

Intrest0

Last Price0.27Apr 17, 2025

Change

1.3383.13%

Bid-

Ask0.27

volume5

Intrest2

Strike

1080

Last Price-

Change

Bid235

Ask242.45

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.34

volume0

Intrest0

Strike

1090

Last Price-

Change

Bid245

Ask251.95

volume0

Intrest0

Last Price0.04Apr 17, 2025

Change

2.1198.14%

Bid0.01

Ask0.13

volume108

Intrest1

Strike

1100

Last Price-

Change

Bid255.6

Ask262.2

volume0

Intrest0

Comments

Eli Lilly

Eli Lilly (LLY) Opzioni

Eli Lilly (NYSE:LLY) Azioni, Catena delle Opzioni

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO