Do not show again

Latest Article: TLC X STOCKSCAFE

23 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
24.67 3,978 3,763 47,012 19,174 270 2024-05-10
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-10 300 460.575 458.3 462.85 0% 0.996 -0.312 0.011 12 0
2024-05-10 310 450.375 448.25 452.5 0% 0.998 -0.182 0.007 0 0
2024-05-10 320 440.35 438.25 442.45 0% 0.998 -0.16 0.006 0 0
2024-05-10 330 430.875 428.25 433.5 0% 0.993 -0.463 0.018 2 0
2024-05-10 340 420.9 418.3 423.5 0% 0.993 -0.471 0.019 0 0
2024-05-10 350 410.625 407.8 413.45 0% 0.995 -0.318 0.014 10 0
2024-05-10 360 400.925 398.35 403.5 0% 0.992 -0.474 0.02 10 0
2024-05-10 370 390.95 388.4 393.5 0% 0.992 -0.482 0.021 0 0
2024-05-10 380 380.9 378.3 383.5 0% 0.992 -0.452 0.021 0 0
2024-05-10 390 370.9 368.3 373.5 0% 0.992 -0.447 0.021 1 0
2024-05-10 400 360.95 358.4 363.5 0% 0.991 -0.467 0.023 4 1
2024-05-10 410 350.9 348.3 353.5 0% 0.992 -0.437 0.022 0 0
2024-05-10 420 340.775 338.3 343.25 0% 0.993 -0.368 0.019 0 0
2024-05-10 430 330.95 328.35 333.55 0% 0.991 -0.452 0.024 0 0
2024-05-10 440 321.025 318.5 323.55 0% 0.99 -0.483 0.027 0 0
2024-05-10 450 311.1 308.95 313.25 0% 0.988 -0.513 0.029 0 0
2024-05-10 460 300.975 298.4 303.55 0% 0.99 -0.449 0.027 5 0
2024-05-10 470 290.95 288.4 293.5 0% 0.99 -0.431 0.027 9 0
2024-05-10 480 280.95 278.35 283.55 0% 0.989 -0.426 0.027 3 1
2024-05-10 490 271.025 268.5 273.55 0% 0.988 -0.456 0.03 5 0
2024-05-10 500 260.95 258.35 263.55 0% 0.989 -0.415 0.029 7 5
2024-05-10 510 250.95 248.35 253.55 0% 0.961 -1.345 0.082 8 5
2024-05-10 520 240.925 238.4 243.45 0% 0.988 -0.393 0.029 39 0
2024-05-10 530 230.975 228.35 233.6 0% 0.987 -0.411 0.032 3 0
2024-05-10 540 220.9 218.35 223.45 0% 0.988 -0.37 0.03 1 0
2024-05-10 550 211.075 208.6 213.55 0% 0.985 -0.444 0.038 4 0
2024-05-10 560 200.975 198.35 203.6 0% 0.986 -0.394 0.035 3 0
2024-05-10 570 190.975 188.35 193.6 0% 0.985 -0.388 0.036 21 0
2024-05-10 580 181.025 178.45 183.6 0% 0.984 -0.404 0.039 399 0
2024-05-10 590 171.2 168.85 173.55 0% 0.979 -0.471 0.048 9 0
2024-05-10 600 160.675 157.75 163.6 0% 0.991 -0.226 0.023 14 0
2024-05-10 610 151.075 148.55 153.6 0% 0.98 -0.405 0.046 181 0
2024-05-10 620 141.025 138.4 143.65 0% 0.981 -0.378 0.046 72 0
2024-05-10 630 131 128.4 133.6 -3.5% 0.98 -0.36 0.047 73 1
2024-05-10 635 125.775 122.9 128.65 0% 0.987 -0.258 0.034 0 0
2024-05-10 640 121.025 118.4 123.65 0% 0.978 -0.364 0.051 65 0
2024-05-10 645 116.025 113.4 118.65 0% 0.978 -0.36 0.052 0 0
2024-05-10 650 111.025 108.45 113.6 +0.5% 0.977 -0.356 0.053 129 1
2024-05-10 655 106.4 104.2 108.6 0% 0.965 -0.489 0.075 0 0
2024-05-10 657.5 103.75 101.35 106.15 0% 0.969 -0.434 0.069 0 0
2024-05-10 660 100.775 97.9 103.65 0% 0.985 -0.243 0.038 53 1
2024-05-10 662.5 98.525 95.9 101.15 0% 0.975 -0.346 0.057 0 0
2024-05-10 665 96.125 93.65 98.6 0% 0.971 -0.382 0.064 0 1
2024-05-10 667.5 93.775 91.4 96.15 0% 0.966 -0.433 0.074 0 0
2024-05-10 670 91.025 88.4 93.65 0% 0.973 -0.34 0.06 437 9
2024-05-10 672.5 88.525 86.15 90.9 0% 0.973 -0.338 0.061 0 0
2024-05-10 675 86.025 83.4 88.65 0% 0.972 -0.336 0.062 3 0
2024-05-10 677.5 83.55 80.95 86.15 0% 0.971 -0.343 0.065 0 0
2024-05-10 680 81.325 78.95 83.7 0% 0.96 -0.435 0.084 305 3
2024-05-10 682.5 78.55 75.95 81.15 0% 0.97 -0.338 0.067 0 0
2024-05-10 685 75.9 73.1 78.7 0% 0.975 -0.279 0.056 5 9
2024-05-10 687.5 73.6 71.05 76.15 0% 0.966 -0.351 0.073 0 0
2024-05-10 690 71.35 69 73.7 0% 0.955 -0.43 0.092 4,460 1
2024-05-10 692.5 68.85 66.5 71.2 0% 0.954 -0.427 0.094 0 0
2024-05-10 695 66.3 63.95 68.65 0% 0.955 -0.408 0.092 2 0
2024-05-10 697.5 63.575 61 66.15 0% 0.964 -0.331 0.078 0 0
2024-05-10 700 61.325 58.9 63.75 -18.6% 0.92 -0.648 0.145 214 9
2024-05-10 702.5 58.45 55.65 61.25 0% 0.935 -0.509 0.123 0 1
2024-05-10 705 56.15 53.55 58.75 0% 0.956 -0.347 0.09 17 0
2024-05-10 707.5 53.85 51.55 56.15 0% 0.946 -0.403 0.107 0 0
2024-05-10 710 50.85 48.7 53 0% 0.971 -0.239 0.064 115 0
2024-05-10 712.5 48.8 46.35 51.25 0% 0.944 -0.38 0.11 0 0
2024-05-10 715 46.4 44 48.8 0% 0.937 -0.403 0.12 21 0
2024-05-10 717.5 44.1 41.95 46.25 0% 0.925 -0.449 0.137 0 0
2024-05-10 720 41.675 39.55 43.8 -28.5% 0.874 -0.72 0.202 405 2
2024-05-10 722.5 38.85 36.35 41.35 0% 0.932 -0.374 0.128 0 0
2024-05-10 725 36.25 33.6 38.9 0% 0.935 -0.342 0.124 85 0
2024-05-10 727.5 33.85 31.25 36.45 0% 0.926 -0.362 0.137 1 0
2024-05-10 730 31.525 29.55 33.5 -30.3% 0.887 -0.497 0.186 448 5
2024-05-10 732.5 29.475 27.45 31.5 0% 0.883 -0.481 0.192 14 0
2024-05-10 735 27.025 25.85 28.2 0% 0.874 -0.478 0.202 172 0
2024-05-10 737.5 24.45 22.25 26.65 0% 0.87 -0.452 0.206 1 0
2024-05-10 740 22.225 20.25 24.2 -27.5% 0.791 -0.704 0.28 983 31
2024-05-10 742.5 20.2 18.2 22.2 0% 0.814 -0.539 0.261 3 5
2024-05-10 745 18.7 17.6 19.8 -40.3% 0.757 -0.671 0.305 116 11
2024-05-10 747.5 16.875 15.6 18.15 0% 0.727 -0.688 0.324 12 0
2024-05-10 750 14.925 14 15.85 -43.3% 0.687 -0.731 0.345 9,306 57
2024-05-10 752.5 13 12.5 13.5 -28.7% 0.655 -0.707 0.359 76 3
2024-05-10 755 11.675 10.8 12.55 -48.8% 0.612 -0.717 0.373 73 25
2024-05-10 757.5 9.9 9.65 10.15 -53% 0.564 -0.739 0.384 52 24
2024-05-10 760 8.6 8.35 8.85 -52.1% 0.517 -0.732 0.388 1,912 182
2024-05-10 765 6.425 6.25 6.6 -55% 0.423 -0.729 0.381 200 222
2024-05-10 770 4.675 4.5 4.85 -57.8% 0.337 -0.688 0.356 2,019 221
2024-05-10 775 3.35 3.2 3.5 -60.9% 0.261 -0.616 0.317 409 228
2024-05-10 780 2.465 2.35 2.58 -64.7% 0.2 -0.541 0.273 1,201 408
2024-05-10 785 1.68 1.58 1.78 -67.6% 0.15 -0.458 0.227 356 207
2024-05-10 790 1.195 1.12 1.27 -71.4% 0.107 -0.362 0.179 1,031 253
2024-05-10 795 0.805 0.71 0.9 -75.6% 0.075 -0.281 0.138 1,445 219
2024-05-10 800 0.625 0.55 0.7 -72.9% 0.059 -0.244 0.115 2,212 973
2024-05-10 805 0.42 0.3 0.54 -75.1% 0.045 -0.203 0.092 443 395
2024-05-10 810 0.395 0.14 0.65 -91.2% 0.038 -0.185 0.08 2,994 81
2024-05-10 815 0.19 0.1 0.28 -77.6% 0.024 -0.128 0.056 245 31
2024-05-10 820 0.185 0.08 0.29 -78.1% 0.017 -0.095 0.041 1,524 38
2024-05-10 825 0.125 0.06 0.19 -68.8% 0.013 -0.079 0.033 844 17
2024-05-10 830 0.12 0.01 0.23 +13.6% 0.012 -0.077 0.03 2,843 30
2024-05-10 835 0.105 0.01 0.2 0% 0.016 -0.113 0.04 0 5
2024-05-10 840 0.05 0.03 0.07 0% 0.007 -0.051 0.019 1,067 192
2024-05-10 845 0.15 0.01 0.29 0% 0.012 -0.096 0.031 0 0
2024-05-10 850 0.16 0.02 0.3 -94.1% 0.002 -0.018 0.007 1,231 27
2024-05-10 855 0.18 0.01 0.35 0% 0.013 -0.113 0.033 0 0
2024-05-10 860 0.06 0.01 0.11 -90% 0.007 -0.065 0.02 271 2
2024-05-10 865 0.06 0.01 0.11 0% 0.005 -0.047 0.014 0 1
2024-05-10 870 0.06 0.01 0.11 0% 0.005 -0.047 0.014 408 0
2024-05-10 875 0.27 0.01 0.53 0% 0.016 -0.163 0.039 0 0
2024-05-10 880 0.07 0.02 0.12 -68.4% 0.005 -0.048 0.013 236 1
2024-05-10 885 0.265 0.01 0.52 0% 0.015 -0.163 0.036 0 0
2024-05-10 890 0.155 0.01 0.3 0% 0.007 -0.08 0.019 296 2
2024-05-10 900 0.155 0.01 0.3 0% 0.009 -0.107 0.023 731 0
2024-05-10 910 0.26 0.01 0.51 0% 0.013 -0.166 0.032 134 0
2024-05-10 920 0.23 0 0.46 0% 0 0 0 128 0
2024-05-10 930 0.245 0 0.49 0% 0 0 0 742 0
2024-05-10 940 0.05 0.01 0.09 0% 0.003 -0.043 0.009 177 0
2024-05-10 950 0.085 0 0.17 0% 0 0 0 557 0
2024-05-10 960 0.23 0 0.46 0% 0 0 0 139 0
2024-05-10 970 0.16 0 0.32 0% 0 0 0 2 0
2024-05-10 980 0.045 0.01 0.08 0% 0.002 -0.041 0.007 574 0
2024-05-10 990 0.135 0 0.27 0% 0 0 0 8 0
2024-05-10 1,000 0.065 0.03 0.1 -33.3% 0.003 -0.057 0.009 704 5
2024-05-10 1,010 0.235 0 0.47 0% 0 0 0 4 0
2024-05-10 1,020 0.11 0.01 0.21 0% 0.004 -0.089 0.013 81 0
2024-05-10 1,030 0.235 0 0.47 0% 0 0 0 0 0
2024-05-10 1,040 0.04 0.01 0.07 0% 0.001 -0.011 0.002 116 10
2024-05-10 1,050 0.23 0 0.46 0% 0.001 -0.012 0.002 0 10
2024-05-10 1,060 0.235 0 0.47 0% 0 0 0 46 0
2024-05-10 1,070 0.235 0 0.47 0% 0 0 0 0 0
2024-05-10 1,080 0.025 0 0.05 -80% 0.001 -0.012 0.002 118 7
2024-05-10 1,090 0.18 0 0.36 0% 0 0 0 4 0
2024-05-10 1,100 0.05 0 0.1 0% 0 0 0 851 0
2024-05-10 1,110 0.18 0 0.36 0% 0 0 0 7 0
2024-05-10 1,120 0.02 0 0.04 0% 0 0 0 22 0
2024-05-10 1,130 0.21 0 0.42 0% 0 0 0 0 0
2024-05-10 1,140 0.21 0 0.42 0% 0 0 0 80 0
2024-05-10 1,150 0.04 0 0.08 0% 0 0 0 8 0
2024-05-10 1,160 0.025 0 0.05 0% 0 0 0 40 0
2024-05-10 1,180 0.01 0 0.02 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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms