Do not show again

Latest Article: TLC X STOCKSCAFE

25 Followers USX:LLY - Eli Lilly and Co Eli Lilly and Company
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
33.19 5,180 3,868 40,562 21,882 270 2024-05-16
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-16 300 471.5 467 476 0% 0.978 -11.393 0.021 1 14
2024-05-16 310 461.5 457 466 0% 0.996 -1.578 0.004 0 0
2024-05-16 320 451.5 447 456 0% 0.996 -1.569 0.004 0 0
2024-05-16 330 441.5 437 446 0% 0.996 -1.561 0.005 0 0
2024-05-16 340 431.5 427 436 0% 0.996 -1.552 0.005 0 0
2024-05-16 350 421.5 417 426 0% 0.996 -1.543 0.005 0 0
2024-05-16 360 411.5 407 416 0% 0.996 -1.534 0.005 0 0
2024-05-16 370 401.5 397 406 0% 0.996 -1.524 0.005 0 0
2024-05-16 380 391.5 387 396 0% 0.996 -1.515 0.005 0 0
2024-05-16 390 381.5 377 386 0% 0.995 -1.505 0.005 0 0
2024-05-16 400 371.5 367 376 0% 0.995 -1.496 0.006 0 0
2024-05-16 410 361.425 357 365.85 0% 0.996 -1.213 0.005 0 0
2024-05-16 420 351.5 347 356 0% 0.995 -1.476 0.006 0 0
2024-05-16 430 341 337 345 0% 0.968 -9.836 0.029 0 0
2024-05-16 440 331.5 327 336 0% 0.995 -1.455 0.006 0 0
2024-05-16 450 321.5 317 326 0% 0.994 -1.444 0.006 0 0
2024-05-16 460 311.5 307 316 0% 0.994 -1.433 0.007 0 0
2024-05-16 470 301 297 305 0% 0.963 -9.557 0.032 0 0
2024-05-16 480 291.5 287 296 0% 0.994 -1.411 0.007 0 0
2024-05-16 490 281.425 277 285.85 0% 0.995 -1.137 0.006 0 0
2024-05-16 500 271.5 267 276 0% 0.993 -1.387 0.007 0 0
2024-05-16 510 261.5 257 266 0% 0.993 -1.375 0.008 0 0
2024-05-16 520 251.5 247 256 0% 0.993 -1.363 0.008 0 0
2024-05-16 530 241.425 237 245.85 0% 0.994 -1.095 0.007 0 0
2024-05-16 540 231.5 227 236 0% 0.992 -1.337 0.009 0 0
2024-05-16 550 221.5 217 226 0% 0.992 -1.324 0.009 4 0
2024-05-16 560 211.425 207 215.85 0% 0.993 -1.061 0.008 0 0
2024-05-16 570 201.5 197 206 0% 0.991 -1.296 0.01 0 0
2024-05-16 580 191.5 187 196 0% 0.991 -1.282 0.01 10 0
2024-05-16 590 181.5 177 186 0% 0.99 -1.266 0.01 0 0
2024-05-16 600 171.5 167 176 0% 0.99 -1.251 0.011 0 0
2024-05-16 610 161.5 157 166 0% 0.989 -1.234 0.011 2 2
2024-05-16 620 151.5 147 156 0% 0.989 -1.217 0.012 2 1
2024-05-16 630 141.5 137 146 +7.4% 0.988 -1.2 0.013 14 2
2024-05-16 635 136.575 132.15 141 0% 0.985 -1.406 0.015 0 0
2024-05-16 640 131.8 127.6 136 0% 0.978 -1.984 0.021 4 0
2024-05-16 645 126.5 122 131 0% 0.987 -1.171 0.014 0 0
2024-05-16 650 121.575 117.15 126 -3.6% 0.984 -1.371 0.016 46 1
2024-05-16 655 116.825 112.65 121 0% 0.975 -1.992 0.023 0 0
2024-05-16 657.5 114.35 110.7 118 0% 0.974 -2.041 0.024 0 0
2024-05-16 660 111.5 107 116 0% 0.985 -1.14 0.015 10 0
2024-05-16 662.5 108.525 104.05 113 0% 0.906 -7.989 0.067 0 0
2024-05-16 665 107.2 103.5 110.9 0% 0.963 -2.767 0.032 0 0
2024-05-16 667.5 104.5 101.05 107.95 0% 0.968 -2.333 0.029 0 0
2024-05-16 670 101.05 97 105.1 0% 0.907 -7.308 0.067 5 0
2024-05-16 672.5 98.725 94.45 103 0% 0.998 -0.204 0.003 0 0
2024-05-16 675 96.075 92 100.15 0% 0.903 -7.267 0.069 0 0
2024-05-16 677.5 93.8 90.95 96.65 0% 0.993 -0.494 0.008 0 0
2024-05-16 680 91.6 88.55 94.65 +0.5% 0.979 -1.354 0.021 3 1
2024-05-16 682.5 89.3 85.6 93 0% 0.97 -1.818 0.027 0 0
2024-05-16 685 86.6 82.2 91 0% 0.978 -1.337 0.021 0 0
2024-05-16 687.5 83.8 80.95 86.65 0% 0.992 -0.482 0.009 0 0
2024-05-16 690 81.175 77.35 85 0% 0.894 -6.734 0.073 2 0
2024-05-16 692.5 79.275 75.55 83 0% 0.969 -1.715 0.028 0 0
2024-05-16 695 76.7 72.4 81 0% 0.971 -1.535 0.027 0 0
2024-05-16 697.5 72.975 69.5 76.45 0% 0.906 -5.223 0.067 0 0
2024-05-16 700 70.35 67 73.7 -10.5% 0.909 -4.837 0.065 22 6
2024-05-16 702.5 69.375 65.75 73 0% 0.961 -1.869 0.034 0 0
2024-05-16 705 66.125 62.25 70 0% 0.879 -6.341 0.081 0 0
2024-05-16 707.5 63.7 61 66.4 0% 0.898 -4.946 0.071 0 0
2024-05-16 710 60.35 57 63.7 0% 0.9 -4.634 0.07 36 0
2024-05-16 712.5 58.5 54 63 0% 0.861 -6.657 0.089 0 0
2024-05-16 715 56.5 52 61 0% 0.852 -6.878 0.093 1 1
2024-05-16 717.5 54.3 50.6 58 0% 0.957 -1.619 0.037 0 0
2024-05-16 720 51.125 47.25 55 -12.4% 0.859 -5.867 0.09 71 11
2024-05-16 722.5 48 44.3 51.7 0% 0.872 -4.916 0.084 0 0
2024-05-16 725 46.85 42.7 51 0% 0.949 -1.654 0.042 12 0
2024-05-16 727.5 43.25 40 46.5 0% 0.868 -4.539 0.086 0 0
2024-05-16 730 41.825 38.9 44.75 -17% 0.946 -1.563 0.044 121 4
2024-05-16 732.5 39.425 35 43.85 0% 0.938 -1.711 0.049 0 0
2024-05-16 735 35.875 32 39.75 -11% 0.834 -5.035 0.1 36 3
2024-05-16 737.5 33.7 30 37.4 0% 0.824 -5.063 0.104 0 0
2024-05-16 740 31.825 28.65 35 -12.1% 0.935 -1.459 0.051 248 3
2024-05-16 742.5 29.35 26.1 32.6 0% 0.929 -1.468 0.054 16 0
2024-05-16 745 27.025 24.05 30 -23.2% 0.811 -4.332 0.108 222 11
2024-05-16 747.5 23.975 20.3 27.65 0% 0.956 -0.768 0.038 53 0
2024-05-16 750 21.7 18.7 24.7 -31.6% 0.927 -1.132 0.055 9,333 71
2024-05-16 752.5 19.075 15.35 22.8 -15.9% 0.935 -0.901 0.051 142 2
2024-05-16 755 16.425 13.35 19.5 -35.8% 0.842 -2.105 0.097 218 3
2024-05-16 757.5 15.5 12.8 18.2 -28.5% 0.742 -3.647 0.13 128 4
2024-05-16 760 13.05 10.95 15.15 -50.7% 0.778 -2.33 0.119 1,929 68
2024-05-16 765 7.575 5.65 9.5 -58.4% 0.706 -2.112 0.138 647 63
2024-05-16 770 4.975 4.45 5.5 -68.9% 0.547 -2.241 0.159 1,800 186
2024-05-16 775 2.775 2.55 3 -80.9% 0.365 -2.086 0.151 669 260
2024-05-16 780 1.62 1.24 2 -87.1% 0.219 -1.693 0.118 1,324 862
2024-05-16 785 0.745 0.3 1.19 -90.1% 0.124 -1.235 0.082 434 553
2024-05-16 790 0.52 0.3 0.74 -93.3% 0.065 -0.784 0.051 886 601
2024-05-16 795 0.25 0.2 0.3 -91.3% 0.048 -0.719 0.04 1,403 312
2024-05-16 800 0.225 0.15 0.3 -92.4% 0.027 -0.465 0.025 2,543 1,572
2024-05-16 805 0.14 0.06 0.22 -94.5% 0.014 -0.263 0.014 646 180
2024-05-16 810 0.275 0.05 0.5 -91% 0.012 -0.269 0.013 2,934 210
2024-05-16 815 0.15 0.05 0.25 -91.2% 0.009 -0.209 0.009 419 24
2024-05-16 820 0.06 0.02 0.1 -84.4% 0.008 -0.213 0.009 1,512 33
2024-05-16 825 0.045 0 0.09 -90% 0.003 -0.101 0.004 840 51
2024-05-16 830 0.21 0 0.42 -16.7% 0.007 -0.22 0.008 2,842 12
2024-05-16 835 0.065 0.01 0.12 0% 0.004 -0.146 0.005 8 5
2024-05-16 840 0.035 0.02 0.05 -87.5% 0.003 -0.105 0.004 1,125 22
2024-05-16 845 0.21 0 0.42 0% 0 0 0 1 0
2024-05-16 850 0.065 0 0.13 -88.9% 0.001 -0.059 0.002 1,227 5
2024-05-16 855 0.49 0 0.98 -50% 0.001 -0.059 0.002 2 2
2024-05-16 860 0.025 0 0.05 0% 0 0 0 269 0
2024-05-16 865 0.375 0 0.75 0% 0 0 0 1 0
2024-05-16 870 0.015 0 0.03 -57.1% 0.003 -0.156 0.004 406 11
2024-05-16 875 1.775 0 3.55 0% 0 0 0 0 0
2024-05-16 880 0.1 0 0.2 0% 0.013 -0.765 0.013 236 3
2024-05-16 885 2.15 0 4.3 0% 0 0 0 0 0
2024-05-16 890 0.89 0 1.78 0% 0.001 -0.062 0.001 296 1
2024-05-16 900 0.025 0 0.05 +100% 0.004 -0.291 0.005 718 3
2024-05-16 910 0.05 0 0.1 0% 0 0 0 104 0
2024-05-16 920 0.375 0 0.75 0% 0 0 0 128 0
2024-05-16 930 0.01 0 0.02 0% 0 0 0 742 0
2024-05-16 940 1.14 0 2.28 0% 0 0 0 176 0
2024-05-16 950 0.005 0 0.01 0% 0.004 -0.349 0.005 557 1
2024-05-16 960 0.61 0 1.22 0% 0 0 0 139 0
2024-05-16 970 2.075 0 4.15 0% 0 0 0 2 0
2024-05-16 980 0.69 0 1.38 0% 0 0 0 574 0
2024-05-16 990 0.155 0 0.31 0% 0 0 0 8 0
2024-05-16 1,000 0.005 0 0.01 0% 0 0 0 691 0
2024-05-16 1,010 0.01 0 0.02 0% 0 0 0 4 0
2024-05-16 1,020 0.03 0 0.06 0% 0 0 0 81 0
2024-05-16 1,030 0.01 0 0.02 0% 0 0 0 31 0
2024-05-16 1,040 0.025 0 0.05 0% 0 0 0 126 0
2024-05-16 1,050 0.605 0 1.21 0% 0 0 0 30 0
2024-05-16 1,060 0.01 0 0.02 0% 0 0 0 67 0
2024-05-16 1,070 0.01 0 0.02 0% 0 0 0 10 0
2024-05-16 1,080 0.03 0 0.06 0% 0 0 0 117 0
2024-05-16 1,090 1.135 0 2.27 0% 0 0 0 4 0
2024-05-16 1,100 0.005 0 0.01 0% 0 0 0 851 0
2024-05-16 1,110 0.005 0 0.01 0% 0 0 0 7 0
2024-05-16 1,120 0.005 0 0.01 0% 0 0 0 22 0
2024-05-16 1,130 0.005 0 0.01 0% 0 0 0 0 0
2024-05-16 1,140 0.005 0 0.01 0% 0 0 0 80 0
2024-05-16 1,150 0.005 0 0.01 0% 0 0 0 8 0
2024-05-16 1,160 0.005 0 0.01 0% 0 0 0 40 0
2024-05-16 1,180 0.005 0 0.01 0% 0 0 0 84 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms