$723.36
0.790.11%
프리마켓: 9:01 AM EDT
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 Price269.01May 22, 2025
Change
00%
Bid264.65
Ask271.75
volume0
Intrest2
Strike
445
445
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid260.25
Ask266.7
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid255.2
Ask261.75
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid250.3
Ask256.75
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid245.25
Ask251.7
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid240.2
Ask247
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid235.2
Ask241.7
volume0
Intrest0
Strike
475
475
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid230.2
Ask236.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid225.2
Ask231.75
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid220.65
Ask226.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid215.4
Ask221.75
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price217.47May 22, 2025
Change
00%
Bid210.4
Ask216.75
volume0
Intrest2
Strike
500
500
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price-
Change
-
Bid205.4
Ask211.7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price314.1Apr 17, 2025
Change
00%
Bid200.55
Ask206.75
volume0
Intrest0
Strike
510
510
Last Price1.08May 23, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price202.78May 14, 2025
Change
00%
Bid195.3
Ask201.75
volume0
Intrest0
Strike
515
515
Last Price1.16May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest641
Last Price-
Change
-
Bid190.3
Ask196.7
volume0
Intrest0
Strike
520
520
Last Price0.64May 22, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest4
Last Price-
Change
-
Bid185.25
Ask191.75
volume0
Intrest0
Strike
525
525
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price187.17May 14, 2025
Change
00%
Bid180.2
Ask186.75
volume0
Intrest0
Strike
530
530
Last Price0.42May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest97
Last Price218.2May 19, 2025
Change
00%
Bid175.3
Ask181.75
volume0
Intrest2
Strike
535
535
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid170.2
Ask176.75
volume0
Intrest0
Strike
540
540
Last Price0.54May 21, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest27
Last Price-
Change
-
Bid165.2
Ask171.75
volume0
Intrest0
Strike
545
545
Last Price1.4Apr 30, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest3
Last Price195Apr 16, 2025
Change
00%
Bid160.2
Ask166.75
volume0
Intrest0
Strike
550
550
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest129
Last Price-
Change
-
Bid155.25
Ask161.75
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price173.15Apr 07, 2025
Change
00%
Bid150.65
Ask157
volume0
Intrest0
Strike
560
560
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest11
Last Price-
Change
-
Bid145.2
Ask151.75
volume0
Intrest0
Strike
565
565
Last Price0.17May 20, 2025
Change
00%
Bid-
Ask3.85
volume0
Intrest112
Last Price-
Change
-
Bid140.25
Ask146.75
volume0
Intrest0
Strike
570
570
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest170
Last Price170.78May 20, 2025
Change
00%
Bid135.35
Ask141.75
volume0
Intrest2
Strike
575
575
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price-
Change
-
Bid130.6
Ask136.75
volume0
Intrest0
Strike
580
580
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask4.15
volume0
Intrest301
Last Price-
Change
-
Bid125.15
Ask131.75
volume0
Intrest0
Strike
585
585
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest2
Last Price-
Change
-
Bid120.55
Ask126.75
volume0
Intrest0
Strike
590
590
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest9
Last Price-
Change
-
Bid115.5
Ask121.75
volume0
Intrest0
Strike
595
595
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest11
Last Price112.99May 23, 2025
Change
00%
Bid110.3
Ask116.75
volume0
Intrest4
Strike
600
600
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest558
Last Price-
Change
-
Bid105.4
Ask111.5
volume0
Intrest0
Strike
605
605
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.59
volume0
Intrest46
Last Price-
Change
-
Bid100.3
Ask106.75
volume0
Intrest0
Strike
610
610
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest90
Last Price-
Change
-
Bid95.3
Ask101.75
volume0
Intrest0
Strike
615
615
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest122
Last Price-
Change
-
Bid90.55
Ask96.65
volume0
Intrest0
Strike
620
620
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Last Price-
Change
-
Bid85.55
Ask91.7
volume0
Intrest0
Strike
625
625
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest102
Last Price133.1May 20, 2025
Change
00%
Bid80.55
Ask86.5
volume0
Intrest2
Strike
630
630
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest419
Last Price-
Change
-
Bid75.55
Ask81.75
volume0
Intrest0
Strike
635
635
Last Price0.5May 23, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest91
Last Price-
Change
-
Bid73.05
Ask79.25
volume0
Intrest0
Strike
637.5
637.5
Last Price0.15May 22, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest30
Last Price71.2May 23, 2025
Change
00%
Bid70.75
Ask75.4
volume0
Intrest1
Strike
640
640
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest195
Last Price-
Change
-
Bid68.05
Ask73
volume0
Intrest0
Strike
642.5
642.5
Last Price0.29May 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest13
Last Price-
Change
-
Bid65.55
Ask71.75
volume0
Intrest0
Strike
645
645
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price-
Change
-
Bid63.1
Ask69.2
volume0
Intrest0
Strike
647.5
647.5
Last Price0.19May 22, 2025
Change
00%
Bid-
Ask3.55
volume0
Intrest18
Last Price62.27May 23, 2025
Change
00%
Bid60.6
Ask65.5
volume0
Intrest3
Strike
650
650
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest642
Last Price68.55May 15, 2025
Change
00%
Bid58.1
Ask64.15
volume0
Intrest2
Strike
652.5
652.5
Last Price0.54May 20, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest23
Last Price-
Change
-
Bid55.6
Ask60.45
volume0
Intrest0
Strike
655
655
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest169
Last Price-
Change
-
Bid53.1
Ask59.25
volume0
Intrest0
Strike
657.5
657.5
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest104
Last Price67.78May 15, 2025
Change
00%
Bid50.6
Ask56.75
volume0
Intrest3
Strike
660
660
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1126
Last Price-
Change
-
Bid48.1
Ask54.25
volume0
Intrest0
Strike
662.5
662.5
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest60
Last Price53May 22, 2025
Change
00%
Bid45.6
Ask51.75
volume0
Intrest3
Strike
665
665
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest151
Last Price-
Change
-
Bid43.15
Ask49.2
volume0
Intrest0
Strike
667.5
667.5
Last Price0.14May 23, 2025
Change
00%
Bid0.01
Ask1.35
volume0
Intrest27
Last Price43.61May 23, 2025
Change
00%
Bid40.6
Ask45.2
volume0
Intrest32
Strike
670
670
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1227
Last Price-
Change
-
Bid38.15
Ask44.25
volume0
Intrest0
Strike
672.5
672.5
Last Price0.09May 23, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest21
Last Price64.2May 21, 2025
Change
00%
Bid35.6
Ask41.95
volume0
Intrest7
Strike
675
675
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest400
Last Price40.7May 22, 2025
Change
00%
Bid33.1
Ask39.25
volume0
Intrest1
Strike
677.5
677.5
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest56
Last Price72.35May 19, 2025
Change
00%
Bid30.6
Ask34.95
volume0
Intrest28
Strike
680
680
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest641
Last Price29May 23, 2025
Change
00%
Bid29
Ask34.4
volume0
Intrest3
Strike
682.5
682.5
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest59
Last Price23.2May 23, 2025
Change
00%
Bid25.6
Ask30.55
volume0
Intrest5
Strike
685
685
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest343
Last Price-
Change
-
Bid23.15
Ask29.4
volume0
Intrest0
Strike
687.5
687.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest102
Last Price24.56May 23, 2025
Change
00%
Bid20.8
Ask26.9
volume0
Intrest8
Strike
690
690
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest755
Last Price-
Change
-
Bid18.35
Ask24.15
volume0
Intrest0
Strike
692.5
692.5
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest141
Last Price18.67May 23, 2025
Change
00%
Bid15.85
Ask20.45
volume0
Intrest62
Strike
695
695
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest334
Last Price13May 23, 2025
Change
00%
Bid13.15
Ask18.55
volume0
Intrest3
Strike
697.5
697.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest90
Last Price14.95May 23, 2025
Change
00%
Bid11.1
Ask14.9
volume0
Intrest52
Strike
700
700
Last Price0.04May 23, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest918
Last Price58.5May 20, 2025
Change
00%
Bid8.25
Ask12.8
volume0
Intrest2
Strike
702.5
702.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest127
Last Price9.4May 23, 2025
Change
00%
Bid5.9
Ask9.7
volume0
Intrest36
Strike
705
705
Last Price0.1May 23, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest276
Last Price7.37May 23, 2025
Change
00%
Bid3.9
Ask8.2
volume0
Intrest17
Strike
707.5
707.5
Last Price0.2May 23, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest108
Last Price4.73May 23, 2025
Change
00%
Bid3.2
Ask5.1
volume0
Intrest78
Strike
710
710
Last Price0.42May 23, 2025
Change
00%
Bid0.05
Ask0.59
volume0
Intrest564
Last Price2.49May 23, 2025
Change
00%
Bid1.28
Ask3.3
volume0
Intrest58
Strike
712.5
712.5
Last Price1.1May 23, 2025
Change
00%
Bid0.71
Ask1.48
volume0
Intrest130
Last Price1.21May 23, 2025
Change
00%
Bid0.5
Ask1.23
volume0
Intrest463
Strike
715
715
Last Price2.24May 23, 2025
Change
00%
Bid1.79
Ask3.65
volume0
Intrest461
Last Price0.52May 23, 2025
Change
00%
Bid0.18
Ask0.48
volume0
Intrest97
Strike
717.5
717.5
Last Price5.14May 23, 2025
Change
00%
Bid3.15
Ask5.45
volume0
Intrest165
Last Price0.17May 23, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest551
Strike
720
720
Last Price5.65May 23, 2025
Change
00%
Bid5.65
Ask7.95
volume0
Intrest653
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest41
Strike
722.5
722.5
Last Price8.65May 23, 2025
Change
00%
Bid6.4
Ask11.3
volume0
Intrest42
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest160
Strike
725
725
Last Price9.25May 23, 2025
Change
00%
Bid9.5
Ask13
volume0
Intrest366
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest69
Strike
727.5
727.5
Last Price13.95May 23, 2025
Change
00%
Bid12.4
Ask16.75
volume0
Intrest66
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest299
Strike
730
730
Last Price18.9May 23, 2025
Change
00%
Bid15.35
Ask18.25
volume0
Intrest355
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest82
Strike
732.5
732.5
Last Price18.55May 23, 2025
Change
00%
Bid17.1
Ask21.4
volume0
Intrest54
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest332
Strike
735
735
Last Price20.45May 23, 2025
Change
00%
Bid19.95
Ask23.95
volume0
Intrest349
Last Price0.34May 23, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest160
Strike
737.5
737.5
Last Price23.15May 23, 2025
Change
00%
Bid22.25
Ask26.25
volume0
Intrest45
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Strike
740
740
Last Price25May 23, 2025
Change
00%
Bid24.85
Ask29.2
volume0
Intrest427
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest74
Strike
742.5
742.5
Last Price30.28May 23, 2025
Change
00%
Bid26.3
Ask31.95
volume0
Intrest96
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest313
Strike
745
745
Last Price31.28May 23, 2025
Change
00%
Bid29.85
Ask34.1
volume0
Intrest293
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest99
Strike
747.5
747.5
Last Price34.75May 23, 2025
Change
00%
Bid31.35
Ask37
volume0
Intrest208
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest713
Strike
750
750
Last Price35.1May 23, 2025
Change
00%
Bid34.95
Ask39.05
volume0
Intrest527
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest400
Strike
755
755
Last Price44.78May 23, 2025
Change
00%
Bid38.8
Ask44.15
volume0
Intrest169
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest610
Strike
760
760
Last Price46.65May 23, 2025
Change
00%
Bid44.85
Ask48.55
volume0
Intrest342
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest204
Strike
762.5
762.5
Last Price44.31May 22, 2025
Change
00%
Bid46.3
Ask51.85
volume0
Intrest91
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest332
Strike
765
765
Last Price46.47May 22, 2025
Change
00%
Bid48.8
Ask53.65
volume0
Intrest12
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest51
Strike
767.5
767.5
Last Price50.28May 22, 2025
Change
00%
Bid51.3
Ask56.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest399
Strike
770
770
Last Price59.45May 23, 2025
Change
00%
Bid53.8
Ask60.35
volume0
Intrest3
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
772.5
772.5
Last Price56.25May 15, 2025
Change
00%
Bid56.3
Ask61.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest228
Strike
775
775
Last Price59.62May 23, 2025
Change
00%
Bid59.05
Ask64.4
volume0
Intrest11
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
777.5
777.5
Last Price60.1May 22, 2025
Change
00%
Bid61.3
Ask66.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest537
Strike
780
780
Last Price62.17May 22, 2025
Change
00%
Bid63.25
Ask70.35
volume0
Intrest6
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest142
Strike
782.5
782.5
Last Price65.2May 22, 2025
Change
00%
Bid65.75
Ask71.6
volume0
Intrest0
Last Price0.17May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest298
Strike
785
785
Last Price69.21May 22, 2025
Change
00%
Bid68.25
Ask74.4
volume0
Intrest1
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest80
Strike
787.5
787.5
Last Price57.75May 21, 2025
Change
00%
Bid70.75
Ask76.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest279
Strike
790
790
Last Price72.05May 22, 2025
Change
00%
Bid73.25
Ask79.4
volume0
Intrest7
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest120
Strike
792.5
792.5
Last Price75.41May 22, 2025
Change
00%
Bid75.75
Ask81.6
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest162
Strike
795
795
Last Price80.43May 22, 2025
Change
00%
Bid78.25
Ask83.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest62
Strike
797.5
797.5
Last Price59.82May 21, 2025
Change
00%
Bid80.75
Ask86.6
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1579
Strike
800
800
Last Price82.6May 22, 2025
Change
00%
Bid83.25
Ask89.4
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest189
Strike
805
805
Last Price52.42May 16, 2025
Change
00%
Bid88.25
Ask94.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest308
Strike
810
810
Last Price68.6May 21, 2025
Change
00%
Bid93.25
Ask99.85
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest161
Strike
815
815
Last Price78.86May 21, 2025
Change
00%
Bid98.25
Ask104.85
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest78
Strike
817.5
817.5
Last Price85.57May 21, 2025
Change
00%
Bid100.75
Ask107.85
volume0
Intrest0
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest365
Strike
820
820
Last Price106.14May 22, 2025
Change
00%
Bid103.25
Ask110.35
volume0
Intrest1
Last Price0.3May 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest108
Strike
822.5
822.5
Last Price76.45May 13, 2025
Change
00%
Bid105.75
Ask111.7
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest217
Strike
825
825
Last Price90.14May 21, 2025
Change
00%
Bid108.25
Ask114.85
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest57
Strike
827.5
827.5
Last Price79.15May 14, 2025
Change
00%
Bid110.75
Ask116.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest181
Strike
830
830
Last Price113.03May 22, 2025
Change
00%
Bid113.25
Ask120.35
volume0
Intrest0
Last Price0.07May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest130
Strike
832.5
832.5
Last Price83.54May 20, 2025
Change
00%
Bid114.55
Ask122.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest297
Strike
835
835
Last Price91.19May 20, 2025
Change
00%
Bid117.05
Ask125.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest53
Strike
837.5
837.5
Last Price107.98May 21, 2025
Change
00%
Bid119.55
Ask127.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest501
Strike
840
840
Last Price93.15May 21, 2025
Change
00%
Bid123.25
Ask129.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest151
Strike
845
845
Last Price130May 22, 2025
Change
00%
Bid127.05
Ask135.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest624
Strike
850
850
Last Price95.8May 16, 2025
Change
00%
Bid133.25
Ask139.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Strike
855
855
Last Price107.89May 16, 2025
Change
00%
Bid138.25
Ask145.5
volume0
Intrest0
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
860
860
Last Price108.48May 20, 2025
Change
00%
Bid142.05
Ask150.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest211
Strike
865
865
Last Price150.6May 22, 2025
Change
00%
Bid148.25
Ask154.95
volume0
Intrest2
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest253
Strike
870
870
Last Price55.61May 02, 2025
Change
00%
Bid152.05
Ask160.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest43
Strike
875
875
Last Price59.69May 02, 2025
Change
00%
Bid157.05
Ask165.35
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Strike
880
880
Last Price130.52May 19, 2025
Change
00%
Bid162.05
Ask170.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask2.36
volume0
Intrest25
Strike
885
885
Last Price129.52May 08, 2025
Change
00%
Bid167.05
Ask175.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest743
Strike
890
890
Last Price141.68May 08, 2025
Change
00%
Bid172.05
Ask180.35
volume0
Intrest0
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
895
895
Last Price-
Change
-
Bid177.05
Ask185.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest568
Strike
900
900
Last Price152.38May 20, 2025
Change
00%
Bid182.05
Ask190.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
905
905
Last Price157.4May 19, 2025
Change
00%
Bid187.05
Ask195.35
volume0
Intrest0
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Strike
910
910
Last Price-
Change
-
Bid192.05
Ask200.35
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Strike
915
915
Last Price163.77Apr 15, 2025
Change
00%
Bid197.05
Ask205.35
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
920
920
Last Price-
Change
-
Bid202.05
Ask210.35
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Strike
925
925
Last Price-
Change
-
Bid207.05
Ask215.35
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest509
Strike
930
930
Last Price215.05May 23, 2025
Change
00%
Bid212.05
Ask220.35
volume0
Intrest1
Last Price0.95May 19, 2025
Change
00%
Bid-
Ask2.96
volume0
Intrest3
Strike
935
935
Last Price191.5May 20, 2025
Change
00%
Bid217.05
Ask225.35
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest92
Strike
940
940
Last Price187May 19, 2025
Change
00%
Bid222.05
Ask230.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest9
Strike
945
945
Last Price192.01May 19, 2025
Change
00%
Bid227.05
Ask235.35
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest48
Strike
950
950
Last Price-
Change
-
Bid232.05
Ask240.35
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
955
955
Last Price-
Change
-
Bid237.05
Ask245.35
volume0
Intrest0
Last Price0.5May 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest29
Strike
960
960
Last Price-
Change
-
Bid242.05
Ask250.35
volume0
Intrest0
Last Price0.49May 07, 2025
Change
00%
Bid-
Ask2.96
volume0
Intrest9
Strike
965
965
Last Price-
Change
-
Bid247.05
Ask255.35
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest167
Strike
970
970
Last Price-
Change
-
Bid252.05
Ask260.35
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
975
975
Last Price-
Change
-
Bid257.05
Ask265.35
volume0
Intrest0
Last Price0.29May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest276
Strike
980
980
Last Price-
Change
-
Bid262.05
Ask270.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Strike
985
985
Last Price-
Change
-
Bid267.05
Ask275.35
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest169
Strike
990
990
Last Price-
Change
-
Bid272.05
Ask280.35
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest95
Strike
1000
1000
Last Price-
Change
-
Bid282.05
Ask290.35
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest140
Strike
1010
1010
Last Price-
Change
-
Bid292.05
Ask300.35
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask2.98
volume0
Intrest1
Strike
1020
1020
Last Price-
Change
-
Bid302.05
Ask310.35
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest26
Strike
1030
1030
Last Price-
Change
-
Bid312.05
Ask320.35
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid322.05
Ask330.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest81
Strike
1050
1050
Last Price-
Change
-
Bid332.05
Ask340.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid342.05
Ask350.35
volume0
Intrest0
Last Price4.1Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1070
1070
Last Price-
Change
-
Bid352.05
Ask360.35
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest30
Strike
1080
1080
Last Price-
Change
-
Bid362.05
Ask370.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
1090
1090
Last Price259.39Apr 21, 2025
Change
00%
Bid372.05
Ask380.35
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest854
Strike
1100
1100
Last Price-
Change
-
Bid382.05
Ask390.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved