Comments
Loading...
Eli Lilly (NYSE:LLY) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Eli Lilly의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Eli Lilly에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid294
Ask301.45
volume0
Intrest0
Strike
480
480
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid283.6
Ask291.4
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price267.8Dec 31, 2024
Change
00%
Bid273.7
Ask281.4
volume0
Intrest11
Strike
500
500
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid264.15
Ask271.35
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price263.71Dec 27, 2024
Change
00%
Bid254.05
Ask261.5
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid244.15
Ask251.45
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price243.96Dec 27, 2024
Change
00%
Bid234
Ask241.3
volume0
Intrest3
Strike
540
540
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid224.05
Ask231.2
volume0
Intrest0
Strike
550
550
Last Price0.01Jan 03, 2025
Change
1.4799.32%
Bid-
Ask1.5
volume4
Intrest5
Last Price223.04Dec 27, 2024
Change
00%
Bid214
Ask221.3
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid204
Ask210.95
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid194.05
Ask201.25
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid184.15
Ask191.4
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid174.1
Ask181.35
volume0
Intrest0
Strike
600
600
Last Price0.64Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid164.1
Ask171.35
volume0
Intrest0
Strike
610
610
Last Price0.85Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid154
Ask161.35
volume0
Intrest0
Strike
620
620
Last Price1.3Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid143.6
Ask151.35
volume0
Intrest0
Strike
630
630
Last Price1.05Dec 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid138.6
Ask146.35
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid133.65
Ask141.4
volume0
Intrest0
Strike
640
640
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid129.1
Ask136.05
volume0
Intrest0
Strike
645
645
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Last Price133.85Dec 27, 2024
Change
00%
Bid124
Ask131.45
volume0
Intrest1
Strike
650
650
Last Price0.28Jan 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Last Price-
Change
-
Bid119.1
Ask126.35
volume0
Intrest0
Strike
655
655
Last Price0.55Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price100.55Dec 19, 2024
Change
00%
Bid114.05
Ask121.3
volume0
Intrest4
Strike
660
660
Last Price0.31Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest42
Last Price-
Change
-
Bid109
Ask116.5
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price133.4Dec 02, 2024
Change
00%
Bid104
Ask111.05
volume0
Intrest1
Strike
670
670
Last Price0.08Dec 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Last Price-
Change
-
Bid99
Ask106.2
volume0
Intrest0
Strike
675
675
Last Price0.31Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price114.71Dec 13, 2024
Change
00%
Bid94.05
Ask101.45
volume0
Intrest1
Strike
680
680
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest38
Last Price-
Change
-
Bid89
Ask96.1
volume0
Intrest0
Strike
685
685
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest46
Last Price-
Change
-
Bid84
Ask91.5
volume0
Intrest0
Strike
690
690
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest132
Last Price87Dec 17, 2024
Change
00%
Bid79
Ask86.45
volume0
Intrest3
Strike
695
695
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Last Price77.55Dec 30, 2024
Change
00%
Bid74.05
Ask81.45
volume0
Intrest11
Strike
700
700
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest252
Last Price100.35Dec 12, 2024
Change
00%
Bid69
Ask76.5
volume0
Intrest15
Strike
705
705
Last Price0.02Jan 02, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest44
Last Price56.8Dec 19, 2024
Change
00%
Bid64.1
Ask71.5
volume0
Intrest29
Strike
710
710
Last Price0.03Jan 03, 2025
Change
0.0125%
Bid0.03
Ask0.15
volume1
Intrest49
Last Price89.45Dec 02, 2024
Change
00%
Bid59
Ask66.45
volume0
Intrest1
Strike
715
715
Last Price0.03Jan 03, 2025
Change
0.0666.67%
Bid-
Ask0.2
volume3
Intrest112
Last Price51.12Dec 31, 2024
Change
00%
Bid54
Ask61.15
volume0
Intrest9
Strike
720
720
Last Price0.04Jan 03, 2025
Change
0.0342.86%
Bid0.02
Ask0.07
volume6
Intrest184
Last Price72.53Dec 24, 2024
Change
00%
Bid49.05
Ask56.45
volume0
Intrest2
Strike
725
725
Last Price0.09Jan 03, 2025
Change
0.0325%
Bid0.01
Ask0.25
volume4
Intrest543
Last Price54.2Jan 02, 2025
Change
00%
Bid44.05
Ask51.5
volume0
Intrest4
Strike
730
730
Last Price0.06Jan 02, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest590
Last Price43.6Dec 30, 2024
Change
00%
Bid39.05
Ask46.55
volume0
Intrest5
Strike
735
735
Last Price0.06Jan 03, 2025
Change
0.0440%
Bid-
Ask0.87
volume1
Intrest165
Last Price37.2Jan 03, 2025
Change
6.7522.17%
Bid35.3
Ask39.85
volume1
Intrest82
Strike
740
740
Last Price0.04Jan 03, 2025
Change
0.0969.23%
Bid0.04
Ask0.1
volume18
Intrest423
Last Price24.5Dec 31, 2024
Change
00%
Bid30.55
Ask36.55
volume0
Intrest63
Strike
745
745
Last Price0.11Jan 03, 2025
Change
0.0531.25%
Bid0.05
Ask0.16
volume2
Intrest188
Last Price18.2Dec 31, 2024
Change
00%
Bid24.7
Ask31.6
volume0
Intrest27
Strike
750
750
Last Price0.16Jan 03, 2025
Change
0.0936%
Bid0.1
Ask0.27
volume19
Intrest626
Last Price25.3Jan 02, 2025
Change
00%
Bid19.2
Ask26.55
volume0
Intrest29
Strike
755
755
Last Price0.31Jan 03, 2025
Change
0.0616.22%
Bid0.1
Ask0.3
volume1
Intrest247
Last Price16.32Jan 02, 2025
Change
00%
Bid15.5
Ask21.15
volume0
Intrest84
Strike
760
760
Last Price0.3Jan 03, 2025
Change
0.3251.61%
Bid0.18
Ask0.39
volume32
Intrest578
Last Price10.93Jan 02, 2025
Change
00%
Bid11.65
Ask15.35
volume0
Intrest90
Strike
765
765
Last Price0.71Jan 03, 2025
Change
0.8955.63%
Bid0.33
Ask0.75
volume8
Intrest515
Last Price10.8Jan 02, 2025
Change
00%
Bid7.75
Ask10.4
volume0
Intrest129
Strike
770
770
Last Price1.49Jan 03, 2025
Change
0.525.13%
Bid0.71
Ask1.65
volume14
Intrest500
Last Price4.1Jan 03, 2025
Change
2.941.43%
Bid4.25
Ask6.6
volume25
Intrest268
Strike
775
775
Last Price3.1Jan 03, 2025
Change
0.247.19%
Bid2.06
Ask2.96
volume4
Intrest292
Last Price2.52Jan 03, 2025
Change
2.2346.95%
Bid2.53
Ask4.35
volume26
Intrest437
Strike
780
780
Last Price5.63Jan 03, 2025
Change
0.345.7%
Bid3.75
Ask6.4
volume1
Intrest245
Last Price1.64Jan 03, 2025
Change
1.8653.14%
Bid1.43
Ask2.58
volume3
Intrest83
Strike
782.5
782.5
Last Price8Jan 03, 2025
Change
220%
Bid5.55
Ask8.1
volume2
Intrest71
Last Price1.19Jan 03, 2025
Change
1.250.21%
Bid0.98
Ask1.68
volume13
Intrest252
Strike
785
785
Last Price9.75Jan 03, 2025
Change
0.050.52%
Bid7.4
Ask9.95
volume5
Intrest310
Last Price0.87Jan 03, 2025
Change
0.8750%
Bid0.42
Ask1.04
volume3
Intrest279
Strike
787.5
787.5
Last Price9.02Jan 02, 2025
Change
00%
Bid8.3
Ask12.3
volume0
Intrest44
Last Price0.52Jan 03, 2025
Change
0.8862.86%
Bid0.43
Ask0.71
volume76
Intrest744
Strike
790
790
Last Price14Jan 02, 2025
Change
00%
Bid10.2
Ask14.45
volume0
Intrest133
Last Price0.4Jan 03, 2025
Change
0.4552.94%
Bid0.25
Ask0.67
volume1
Intrest224
Strike
792.5
792.5
Last Price14.9Jan 02, 2025
Change
00%
Bid12.8
Ask18.15
volume0
Intrest300
Last Price0.23Jan 03, 2025
Change
0.568.49%
Bid0.15
Ask0.5
volume11
Intrest275
Strike
795
795
Last Price18.15Jan 03, 2025
Change
0.914.77%
Bid14.6
Ask20.75
volume3
Intrest187
Last Price0.17Jan 03, 2025
Change
0.3265.31%
Bid0.08
Ask0.42
volume2
Intrest168
Strike
797.5
797.5
Last Price23.95Dec 30, 2024
Change
00%
Bid17.45
Ask23
volume0
Intrest95
Last Price0.14Jan 03, 2025
Change
0.1754.84%
Bid0.1
Ask0.18
volume87
Intrest1781
Strike
800
800
Last Price22.8Jan 03, 2025
Change
0.10.44%
Bid19.65
Ask25.25
volume1
Intrest121
Last Price0.25Jan 02, 2025
Change
00%
Bid0.04
Ask0.83
volume0
Intrest109
Strike
802.5
802.5
Last Price16.4Dec 24, 2024
Change
00%
Bid21.1
Ask28
volume0
Intrest3
Last Price0.13Jan 03, 2025
Change
0.0213.33%
Bid0.01
Ask1.26
volume1
Intrest509
Strike
805
805
Last Price29.25Jan 02, 2025
Change
00%
Bid24.1
Ask31.05
volume0
Intrest18
Last Price0.04Jan 03, 2025
Change
0.1173.33%
Bid0.01
Ask0.35
volume2
Intrest155
Strike
807.5
807.5
Last Price-
Change
-
Bid28.15
Ask33.5
volume0
Intrest0
Last Price0.09Jan 03, 2025
Change
0.0112.5%
Bid0.01
Ask0.25
volume32
Intrest594
Strike
810
810
Last Price27.1Jan 02, 2025
Change
00%
Bid29
Ask36
volume0
Intrest8
Last Price0.1Jan 03, 2025
Change
0.0225%
Bid-
Ask0.1
volume2
Intrest178
Strike
815
815
Last Price44.5Dec 31, 2024
Change
00%
Bid34.1
Ask40.95
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.0350%
Bid0.01
Ask0.16
volume2
Intrest958
Strike
820
820
Last Price40.6Jan 02, 2025
Change
00%
Bid39.15
Ask46
volume0
Intrest0
Last Price0.04Jan 02, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest252
Strike
825
825
Last Price50.7Dec 30, 2024
Change
00%
Bid44.1
Ask50.85
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.0480%
Bid0.01
Ask0.1
volume5
Intrest218
Strike
830
830
Last Price48.5Dec 27, 2024
Change
00%
Bid49
Ask55.8
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
00%
Bid0.01
Ask0.39
volume0
Intrest546
Strike
835
835
Last Price67.42Dec 31, 2024
Change
00%
Bid54
Ask61
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume1
Intrest266
Strike
840
840
Last Price53Dec 20, 2024
Change
00%
Bid59
Ask66
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
0.0770%
Bid0.03
Ask0.3
volume2
Intrest815
Strike
845
845
Last Price58.55Dec 20, 2024
Change
00%
Bid64
Ask71
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest365
Strike
850
850
Last Price80.26Dec 31, 2024
Change
00%
Bid69
Ask76
volume0
Intrest0
Last Price0.04Jan 03, 2025
Change
0.03300%
Bid0.01
Ask0.2
volume1
Intrest54
Strike
855
855
Last Price45.05Dec 05, 2024
Change
00%
Bid74
Ask81
volume0
Intrest0
Last Price0.03Jan 02, 2025
Change
00%
Bid-
Ask1
volume0
Intrest487
Strike
860
860
Last Price101.85Dec 19, 2024
Change
00%
Bid79.05
Ask86
volume0
Intrest0
Last Price0.02Jan 02, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest47
Strike
865
865
Last Price78.85Dec 27, 2024
Change
00%
Bid83.95
Ask91
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest47
Strike
870
870
Last Price-
Change
-
Bid88.95
Ask96
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest91
Strike
875
875
Last Price-
Change
-
Bid93.5
Ask101
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
0.0888.89%
Bid-
Ask0.98
volume1
Intrest87
Strike
880
880
Last Price86.09Dec 20, 2024
Change
00%
Bid98.5
Ask106
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest41
Strike
885
885
Last Price112.27Dec 20, 2024
Change
00%
Bid103.5
Ask111
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Strike
890
890
Last Price103.9Dec 27, 2024
Change
00%
Bid109.05
Ask116
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Strike
895
895
Last Price-
Change
-
Bid113
Ask121.15
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Strike
900
900
Last Price124.6Dec 23, 2024
Change
00%
Bid118.05
Ask124.65
volume0
Intrest0
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Strike
905
905
Last Price87Dec 05, 2024
Change
00%
Bid122
Ask131.35
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
910
910
Last Price-
Change
-
Bid127.75
Ask136.55
volume0
Intrest0
Last Price6.45Dec 06, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
915
915
Last Price-
Change
-
Bid133
Ask139.65
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest216
Strike
920
920
Last Price-
Change
-
Bid138
Ask144.65
volume0
Intrest0
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
925
925
Last Price-
Change
-
Bid142.05
Ask151.45
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
930
930
Last Price-
Change
-
Bid147
Ask156.35
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Strike
935
935
Last Price-
Change
-
Bid153.05
Ask159.65
volume0
Intrest0
Last Price1.1Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
940
940
Last Price-
Change
-
Bid158.05
Ask167
volume0
Intrest0
Last Price1.13Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
945
945
Last Price-
Change
-
Bid162.15
Ask169.65
volume0
Intrest0
Last Price0.06Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
950
950
Last Price-
Change
-
Bid167.55
Ask177
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
955
955
Last Price-
Change
-
Bid172.15
Ask179.65
volume0
Intrest0
Last Price1.04Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
960
960
Last Price-
Change
-
Bid177.2
Ask184.65
volume0
Intrest0
Last Price1.13Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
965
965
Last Price-
Change
-
Bid183
Ask189.65
volume0
Intrest0
Last Price0.96Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
970
970
Last Price-
Change
-
Bid187.1
Ask197
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
975
975
Last Price-
Change
-
Bid193.4
Ask199.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid197.15
Ask204.65
volume0
Intrest0
Last Price1.5Dec 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
985
985
Last Price-
Change
-
Bid202
Ask211.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid207.2
Ask214.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
995
995
Last Price-
Change
-
Bid212.5
Ask222
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest53
Strike
1000
1000
Last Price-
Change
-
Bid218.1
Ask227
volume0
Intrest0
Last Price0.17Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
1005
1005
Last Price-
Change
-
Bid222.15
Ask229.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid227.15
Ask237
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1015
1015
Last Price-
Change
-
Bid232.15
Ask239.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid237.2
Ask247
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1025
1025
Last Price-
Change
-
Bid242.5
Ask252
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid257.15
Ask264.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid277
Ask284.65
volume0
Intrest0
Last Price1.4Nov 29, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Strike
1080
1080
Last Price-
Change
-
Bid297.15
Ask304.65
volume0
Intrest0
Last Price0.8Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
1100
1100
Last Price-
Change
-
Bid317.5
Ask324.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved