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 Price350.6Apr 14, 2025
Change
00%
Bid449.05
Ask453.15
volume0
Intrest113
Strike
400
400
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest157
Last Price513.5Mar 04, 2025
Change
00%
Bid439.05
Ask443.2
volume0
Intrest2
Strike
410
410
Last Price0.57Dec 19, 2024
Change
00%
Bid-
Ask2.67
volume0
Intrest5
Last Price422.8Apr 17, 2025
Change
17.84.4%
Bid429.05
Ask433.3
volume6
Intrest3
Strike
420
420
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Last Price319.69Apr 14, 2025
Change
00%
Bid419.1
Ask423.25
volume0
Intrest7
Strike
430
430
Last Price1.11Dec 16, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest4
Last Price285.45Apr 07, 2025
Change
00%
Bid409.05
Ask413.3
volume0
Intrest14
Strike
440
440
Last Price0.39Jan 13, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest3
Last Price307.56Apr 14, 2025
Change
00%
Bid406.6
Ask411.1
volume0
Intrest2
Strike
442.5
442.5
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid404.05
Ask408.6
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid401.55
Ask406.5
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Last Price426.6Mar 07, 2025
Change
00%
Bid399.05
Ask403.3
volume0
Intrest3
Strike
450
450
Last Price0.6Apr 07, 2025
Change
00%
Bid-
Ask3.15
volume0
Intrest6
Last Price-
Change
-
Bid396.55
Ask400.8
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid394.05
Ask398.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid391.55
Ask395.8
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price284.99Apr 14, 2025
Change
00%
Bid389.05
Ask393.3
volume0
Intrest4
Strike
460
460
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Last Price-
Change
-
Bid386.55
Ask391.5
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid384.05
Ask389
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid381.55
Ask386.4
volume0
Intrest0
Strike
467.5
467.5
Last Price0.93Apr 14, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price239.3Apr 07, 2025
Change
00%
Bid379.1
Ask383.3
volume0
Intrest2
Strike
470
470
Last Price0.93Apr 14, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest47
Last Price-
Change
-
Bid376.6
Ask380.8
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price270Apr 14, 2025
Change
00%
Bid374.1
Ask378.25
volume0
Intrest3
Strike
475
475
Last Price0.34Apr 16, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price-
Change
-
Bid371.6
Ask375.8
volume0
Intrest0
Strike
477.5
477.5
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price256.86Apr 16, 2025
Change
00%
Bid369.1
Ask373.3
volume0
Intrest2
Strike
480
480
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest239
Last Price-
Change
-
Bid366.6
Ask371.15
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price264.45Apr 08, 2025
Change
00%
Bid364.05
Ask369
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price365.61Apr 17, 2025
Change
-
Bid361.55
Ask366.5
volume1
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price253.39Apr 14, 2025
Change
00%
Bid359.05
Ask363.3
volume0
Intrest21
Strike
490
490
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask3.65
volume0
Intrest8
Last Price335Apr 17, 2025
Change
-
Bid356.55
Ask360.65
volume1
Intrest0
Strike
492.5
492.5
Last Price1.18Apr 09, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price-
Change
-
Bid354.05
Ask359
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid351.55
Ask355.8
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price243.39Apr 14, 2025
Change
00%
Bid349.05
Ask354
volume0
Intrest68
Strike
500
500
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price-
Change
-
Bid346.55
Ask351
volume0
Intrest0
Strike
502.5
502.5
Last Price0.37Apr 14, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price-
Change
-
Bid344.05
Ask348.6
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid341.55
Ask346.1
volume0
Intrest0
Strike
507.5
507.5
Last Price0.47Apr 14, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price200.9Apr 10, 2025
Change
00%
Bid339.05
Ask343.3
volume0
Intrest7
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price191.35Apr 10, 2025
Change
00%
Bid336.55
Ask341.1
volume0
Intrest1
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price211.3Apr 11, 2025
Change
00%
Bid334.05
Ask338.6
volume0
Intrest1
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid331.55
Ask336.1
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price214.6Apr 16, 2025
Change
00%
Bid329.05
Ask333.25
volume0
Intrest5
Strike
520
520
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest389
Last Price-
Change
-
Bid326.55
Ask330.75
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid324.05
Ask328.6
volume0
Intrest0
Strike
525
525
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid321.55
Ask325.75
volume0
Intrest0
Strike
527.5
527.5
Last Price0.04Apr 17, 2025
Change
-
Bid-
Ask3.25
volume1
Intrest0
Last Price216.54Apr 16, 2025
Change
00%
Bid319.1
Ask323.25
volume0
Intrest1
Strike
530
530
Last Price2.08Apr 09, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest2
Last Price-
Change
-
Bid316.55
Ask321.1
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid314.05
Ask318.6
volume0
Intrest0
Strike
535
535
Last Price2.61Apr 09, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest3
Last Price-
Change
-
Bid311.55
Ask315.75
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price213.65Apr 15, 2025
Change
00%
Bid309.05
Ask313.25
volume0
Intrest24
Strike
540
540
Last Price0.01Apr 17, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume7
Intrest60
Last Price-
Change
-
Bid306.55
Ask311.1
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price203.05Apr 14, 2025
Change
00%
Bid304.3
Ask308.25
volume0
Intrest2
Strike
545
545
Last Price2.33Apr 09, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest2
Last Price-
Change
-
Bid301.75
Ask306.1
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid299.3
Ask303.25
volume0
Intrest0
Strike
550
550
Last Price0.01Apr 17, 2025
Change
0.0990%
Bid-
Ask0.56
volume10
Intrest19
Last Price-
Change
-
Bid296.75
Ask300.75
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid294.25
Ask298.6
volume0
Intrest0
Strike
555
555
Last Price2Apr 08, 2025
Change
00%
Bid-
Ask3.85
volume0
Intrest4
Last Price-
Change
-
Bid291.75
Ask296.1
volume0
Intrest0
Strike
557.5
557.5
Last Price1.3Apr 11, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest12
Last Price163.6Apr 11, 2025
Change
00%
Bid289.25
Ask293.25
volume0
Intrest5
Strike
560
560
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest31
Last Price-
Change
-
Bid286.75
Ask290.75
volume0
Intrest0
Strike
562.5
562.5
Last Price1.24Apr 11, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest2
Last Price161.6Apr 11, 2025
Change
00%
Bid284.25
Ask288.25
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid-
Ask1.56
volume0
Intrest0
Last Price-
Change
-
Bid281.75
Ask285.75
volume0
Intrest0
Strike
567.5
567.5
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest10
Last Price-
Change
-
Bid279.25
Ask283.6
volume0
Intrest0
Strike
570
570
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest5
Last Price-
Change
-
Bid276.75
Ask280.75
volume0
Intrest0
Strike
572.5
572.5
Last Price1.06Apr 11, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest8
Last Price-
Change
-
Bid274.25
Ask278.6
volume0
Intrest0
Strike
575
575
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask3.5
volume1
Intrest19
Last Price-
Change
-
Bid271.75
Ask275.75
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Last Price164.03Apr 14, 2025
Change
00%
Bid269.25
Ask273.25
volume0
Intrest27
Strike
580
580
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest188
Last Price-
Change
-
Bid266.8
Ask271.1
volume0
Intrest0
Strike
582.5
582.5
Last Price5.4Apr 09, 2025
Change
00%
Bid-
Ask3.55
volume0
Intrest3
Last Price-
Change
-
Bid264.25
Ask268.25
volume0
Intrest0
Strike
585
585
Last Price0.16Apr 14, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price-
Change
-
Bid261.75
Ask266.1
volume0
Intrest0
Strike
587.5
587.5
Last Price1.03Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest137
Last Price143.5Apr 16, 2025
Change
00%
Bid259.25
Ask263.25
volume0
Intrest1
Strike
590
590
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest103
Last Price-
Change
-
Bid256.75
Ask261.1
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid254.25
Ask258.25
volume0
Intrest0
Strike
595
595
Last Price0.21Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid251.75
Ask255.75
volume0
Intrest0
Strike
597.5
597.5
Last Price1.55Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price238.75Apr 17, 2025
Change
97.2668.74%
Bid249.25
Ask253.25
volume12
Intrest199
Strike
600
600
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume46
Intrest1364
Last Price117.9Apr 10, 2025
Change
00%
Bid246.75
Ask250.75
volume0
Intrest10
Strike
602.5
602.5
Last Price1.9Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid244.25
Ask248.25
volume0
Intrest0
Strike
605
605
Last Price1.9Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Last Price-
Change
-
Bid241.75
Ask246.1
volume0
Intrest0
Strike
607.5
607.5
Last Price2.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid239.25
Ask243.6
volume0
Intrest0
Strike
610
610
Last Price0.76Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Last Price127.6Apr 09, 2025
Change
00%
Bid236.75
Ask241.1
volume0
Intrest1
Strike
612.5
612.5
Last Price0.44Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price97.75Apr 10, 2025
Change
00%
Bid234.25
Ask238.25
volume0
Intrest10
Strike
615
615
Last Price1.93Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid231.75
Ask235.75
volume0
Intrest0
Strike
617.5
617.5
Last Price9.45Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price140Apr 14, 2025
Change
00%
Bid229.25
Ask233.25
volume0
Intrest64
Strike
620
620
Last Price0.01Apr 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume14
Intrest270
Last Price90.85Apr 09, 2025
Change
00%
Bid226.75
Ask231.1
volume0
Intrest3
Strike
622.5
622.5
Last Price4.3Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price199Apr 17, 2025
Change
71.7456.37%
Bid224.25
Ask228.6
volume1
Intrest2
Strike
625
625
Last Price0.01Apr 17, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1
Intrest50
Last Price78.35Apr 09, 2025
Change
00%
Bid221.75
Ask226.1
volume0
Intrest5
Strike
627.5
627.5
Last Price9.5Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price84.59Apr 10, 2025
Change
00%
Bid219.25
Ask223.6
volume0
Intrest1
Strike
630
630
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume13
Intrest212
Last Price94.4Apr 11, 2025
Change
00%
Bid216.75
Ask221.1
volume0
Intrest10
Strike
632.5
632.5
Last Price0.24Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price75.95Apr 09, 2025
Change
00%
Bid214.25
Ask218.6
volume0
Intrest10
Strike
635
635
Last Price0.85Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid211.75
Ask215.75
volume0
Intrest0
Strike
637.5
637.5
Last Price3.9Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price110.96Apr 14, 2025
Change
00%
Bid209.25
Ask213.25
volume0
Intrest16
Strike
640
640
Last Price0.01Apr 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume36
Intrest269
Last Price85.45Apr 11, 2025
Change
00%
Bid206.75
Ask210.75
volume0
Intrest2
Strike
642.5
642.5
Last Price0.38Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price-
Change
-
Bid204.25
Ask208.25
volume0
Intrest0
Strike
645
645
Last Price1.43Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price81.15Apr 11, 2025
Change
00%
Bid201.75
Ask205.75
volume0
Intrest1
Strike
647.5
647.5
Last Price0.61Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price67.69Apr 10, 2025
Change
00%
Bid199.3
Ask203.25
volume0
Intrest1
Strike
650
650
Last Price0.01Apr 17, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume128
Intrest188
Last Price76.85Apr 11, 2025
Change
00%
Bid196.75
Ask201.1
volume0
Intrest13
Strike
652.5
652.5
Last Price2Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid194.25
Ask198.25
volume0
Intrest0
Strike
655
655
Last Price0.04Apr 17, 2025
Change
0.1578.95%
Bid-
Ask0.01
volume5
Intrest253
Last Price77.3Apr 10, 2025
Change
00%
Bid191.75
Ask195.75
volume0
Intrest2
Strike
657.5
657.5
Last Price0.01Apr 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume17
Intrest22
Last Price184.35Apr 17, 2025
Change
98.65115.11%
Bid189.3
Ask193.6
volume4
Intrest31
Strike
660
660
Last Price0.03Apr 17, 2025
Change
1.0497.2%
Bid-
Ask0.01
volume16
Intrest367
Last Price-
Change
-
Bid186.75
Ask191.1
volume0
Intrest0
Strike
662.5
662.5
Last Price1.4Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price72.13Apr 16, 2025
Change
00%
Bid184.25
Ask188.25
volume0
Intrest0
Strike
665
665
Last Price0.01Apr 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume106
Intrest131
Last Price51.15Apr 09, 2025
Change
00%
Bid181.75
Ask186.1
volume0
Intrest3
Strike
667.5
667.5
Last Price0.02Apr 17, 2025
Change
1.0898.18%
Bid-
Ask0.01
volume25
Intrest60
Last Price75.15Apr 09, 2025
Change
00%
Bid179.25
Ask183.25
volume0
Intrest8
Strike
670
670
Last Price0.01Apr 17, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume105
Intrest93
Last Price51.4Apr 10, 2025
Change
00%
Bid176.75
Ask180.75
volume0
Intrest4
Strike
672.5
672.5
Last Price0.03Apr 17, 2025
Change
1.3397.79%
Bid-
Ask0.01
volume25
Intrest33
Last Price81.85Apr 08, 2025
Change
00%
Bid174.25
Ask178.6
volume0
Intrest15
Strike
675
675
Last Price0.01Apr 17, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume245
Intrest200
Last Price88.1Apr 08, 2025
Change
00%
Bid171.75
Ask176.1
volume0
Intrest3
Strike
677.5
677.5
Last Price0.01Apr 17, 2025
Change
1.4199.3%
Bid-
Ask0.01
volume40
Intrest64
Last Price77.56Apr 14, 2025
Change
00%
Bid169.25
Ask173.6
volume0
Intrest39
Strike
680
680
Last Price0.01Apr 17, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume24
Intrest571
Last Price48.6Apr 10, 2025
Change
00%
Bid166.75
Ask170.75
volume0
Intrest8
Strike
682.5
682.5
Last Price0.01Apr 17, 2025
Change
0.497.56%
Bid-
Ask0.01
volume65
Intrest114
Last Price44.55Apr 09, 2025
Change
00%
Bid164.3
Ask168.25
volume0
Intrest1
Strike
685
685
Last Price0.01Apr 17, 2025
Change
0.6998.57%
Bid-
Ask0.01
volume2
Intrest152
Last Price58.6Apr 09, 2025
Change
00%
Bid161.75
Ask166.1
volume0
Intrest4
Strike
687.5
687.5
Last Price0.01Apr 17, 2025
Change
0.8898.88%
Bid-
Ask0.01
volume34
Intrest91
Last Price153.7Apr 17, 2025
Change
108.45239.67%
Bid159.25
Ask163.6
volume3
Intrest36
Strike
690
690
Last Price0.23Apr 17, 2025
Change
0.7275.79%
Bid-
Ask0.01
volume15
Intrest238
Last Price70.25Apr 14, 2025
Change
00%
Bid156.75
Ask161.1
volume0
Intrest4
Strike
692.5
692.5
Last Price0.4Apr 17, 2025
Change
0.8367.48%
Bid-
Ask0.01
volume1
Intrest36
Last Price129.59Apr 17, 2025
Change
86.69202.07%
Bid154.25
Ask158.6
volume32
Intrest42
Strike
695
695
Last Price0.01Apr 17, 2025
Change
1.3699.27%
Bid-
Ask0.01
volume39
Intrest236
Last Price56.19Apr 14, 2025
Change
00%
Bid151.75
Ask156.1
volume0
Intrest17
Strike
697.5
697.5
Last Price0.01Apr 17, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume1
Intrest142
Last Price142.45Apr 17, 2025
Change
107.76310.64%
Bid149.25
Ask153.6
volume15
Intrest240
Strike
700
700
Last Price0.01Apr 17, 2025
Change
1.0999.09%
Bid-
Ask0.01
volume183
Intrest1275
Last Price51.2Apr 14, 2025
Change
00%
Bid146.8
Ask150.75
volume0
Intrest40
Strike
702.5
702.5
Last Price0.02Apr 17, 2025
Change
1.5898.75%
Bid-
Ask0.01
volume24
Intrest269
Last Price50.5Apr 14, 2025
Change
00%
Bid144.25
Ask148.6
volume0
Intrest134
Strike
705
705
Last Price0.01Apr 17, 2025
Change
2.0799.52%
Bid-
Ask0.01
volume59
Intrest175
Last Price31.7Apr 16, 2025
Change
00%
Bid141.75
Ask145.75
volume0
Intrest29
Strike
707.5
707.5
Last Price0.01Apr 17, 2025
Change
2.0799.52%
Bid-
Ask0.01
volume4
Intrest48
Last Price123.2Apr 17, 2025
Change
96.7364.91%
Bid139.25
Ask143.6
volume2
Intrest103
Strike
710
710
Last Price0.06Apr 17, 2025
Change
1.9997.07%
Bid-
Ask0.01
volume36
Intrest213
Last Price31.2Apr 16, 2025
Change
00%
Bid136.75
Ask140.7
volume0
Intrest17
Strike
712.5
712.5
Last Price0.01Apr 17, 2025
Change
3.5999.72%
Bid-
Ask0.01
volume24
Intrest60
Last Price109.6Apr 17, 2025
Change
73.9207%
Bid134.25
Ask138.55
volume36
Intrest86
Strike
715
715
Last Price0.01Apr 17, 2025
Change
3.4999.71%
Bid-
Ask0.01
volume92
Intrest148
Last Price115.61Apr 17, 2025
Change
95.94487.75%
Bid131.75
Ask136.1
volume3
Intrest15
Strike
717.5
717.5
Last Price0.02Apr 17, 2025
Change
3.5399.44%
Bid-
Ask0.01
volume68
Intrest45
Last Price132.2Apr 17, 2025
Change
107.2428.8%
Bid129.25
Ask133.25
volume17
Intrest141
Strike
720
720
Last Price0.01Apr 17, 2025
Change
3.9999.75%
Bid-
Ask0.02
volume81
Intrest790
Last Price115.29Apr 17, 2025
Change
92.84413.54%
Bid126.75
Ask131.1
volume1
Intrest23
Strike
722.5
722.5
Last Price0.01Apr 17, 2025
Change
5.4999.82%
Bid-
Ask0.1
volume41
Intrest31
Last Price114Apr 17, 2025
Change
100.63752.66%
Bid124.25
Ask128.6
volume8
Intrest115
Strike
725
725
Last Price0.02Apr 17, 2025
Change
5.3399.63%
Bid-
Ask0.06
volume45
Intrest221
Last Price19.6Apr 16, 2025
Change
00%
Bid121.75
Ask126.1
volume0
Intrest16
Strike
727.5
727.5
Last Price0.03Apr 17, 2025
Change
7.9799.63%
Bid-
Ask0.03
volume200
Intrest35
Last Price115.24Apr 17, 2025
Change
104.24947.64%
Bid119.25
Ask123.6
volume16
Intrest116
Strike
730
730
Last Price0.05Apr 17, 2025
Change
6.9499.28%
Bid-
Ask0.03
volume228
Intrest704
Last Price102Apr 17, 2025
Change
92.3951.55%
Bid116.75
Ask121.1
volume4
Intrest35
Strike
732.5
732.5
Last Price0.03Apr 17, 2025
Change
7.9799.63%
Bid-
Ask0.05
volume124
Intrest54
Last Price109Apr 17, 2025
Change
99.61059.57%
Bid114.25
Ask118.6
volume32
Intrest241
Strike
735
735
Last Price0.05Apr 17, 2025
Change
9.3299.47%
Bid-
Ask0.05
volume115
Intrest92
Last Price118Apr 17, 2025
Change
109.41272.09%
Bid111.75
Ask116.1
volume15
Intrest31
Strike
737.5
737.5
Last Price0.02Apr 17, 2025
Change
12.9899.85%
Bid-
Ask4
volume92
Intrest151
Last Price109.95Apr 17, 2025
Change
103.241538.6%
Bid109.25
Ask113.6
volume24
Intrest291
Strike
740
740
Last Price0.01Apr 17, 2025
Change
12.4299.92%
Bid0.01
Ask0.05
volume344
Intrest936
Last Price99.15Apr 17, 2025
Change
941825.24%
Bid106.8
Ask111.1
volume12
Intrest27
Strike
742.5
742.5
Last Price0.05Apr 17, 2025
Change
15.6599.68%
Bid-
Ask0.15
volume21
Intrest86
Last Price110.14Apr 17, 2025
Change
105.742403.18%
Bid104.25
Ask108.6
volume8
Intrest162
Strike
745
745
Last Price0.09Apr 17, 2025
Change
17.4199.49%
Bid-
Ask4.25
volume41
Intrest88
Last Price103Apr 17, 2025
Change
99.22610.53%
Bid101.75
Ask105.35
volume27
Intrest57
Strike
747.5
747.5
Last Price0.45Apr 17, 2025
Change
18.1797.58%
Bid-
Ask4.3
volume5
Intrest56
Last Price101.55Apr 17, 2025
Change
97.552438.75%
Bid99.25
Ask103.6
volume170
Intrest335
Strike
750
750
Last Price0.02Apr 17, 2025
Change
20.1499.9%
Bid0.01
Ask0.05
volume658
Intrest267
Last Price96.86Apr 17, 2025
Change
94.163487.41%
Bid94.25
Ask98.6
volume37
Intrest62
Strike
755
755
Last Price0.02Apr 17, 2025
Change
15.4899.87%
Bid0.01
Ask0.03
volume35
Intrest65
Last Price90Apr 17, 2025
Change
87.984355.45%
Bid89.25
Ask93.6
volume195
Intrest401
Strike
760
760
Last Price0.05Apr 17, 2025
Change
29.8699.83%
Bid-
Ask3.4
volume141
Intrest673
Last Price85.58Apr 17, 2025
Change
84.085605.33%
Bid84.25
Ask88.6
volume456
Intrest574
Strike
765
765
Last Price0.03Apr 17, 2025
Change
17.8899.83%
Bid0.01
Ask0.1
volume77
Intrest28
Last Price81.59Apr 17, 2025
Change
80.477184.82%
Bid79.25
Ask83.6
volume279
Intrest985
Strike
770
770
Last Price0.02Apr 17, 2025
Change
38.2599.95%
Bid0.01
Ask0.02
volume449
Intrest1439
Last Price78.25Apr 17, 2025
Change
77.419215.48%
Bid74.25
Ask78.6
volume116
Intrest356
Strike
775
775
Last Price0.02Apr 17, 2025
Change
25.5699.92%
Bid-
Ask0.14
volume130
Intrest22
Last Price71.4Apr 17, 2025
Change
70.7911604.92%
Bid69.25
Ask73.6
volume311
Intrest1032
Strike
780
780
Last Price0.02Apr 17, 2025
Change
46.4399.96%
Bid-
Ask0.05
volume623
Intrest719
Last Price59.4Apr 17, 2025
Change
58.9914387.8%
Bid64.4
Ask68.6
volume61
Intrest174
Strike
785
785
Last Price0.14Apr 17, 2025
Change
53.0699.74%
Bid0.01
Ask0.3
volume82
Intrest3
Last Price62Apr 17, 2025
Change
61.6517614.29%
Bid59.25
Ask63.6
volume258
Intrest1222
Strike
790
790
Last Price0.01Apr 17, 2025
Change
57.2299.98%
Bid0.01
Ask0.05
volume517
Intrest502
Last Price47.75Apr 17, 2025
Change
47.5119795.83%
Bid54.25
Ask58.6
volume158
Intrest293
Strike
795
795
Last Price0.01Apr 17, 2025
Change
62.1399.98%
Bid0.01
Ask0.19
volume307
Intrest1
Last Price49.58Apr 17, 2025
Change
49.57495700%
Bid49.25
Ask53.6
volume764
Intrest1613
Strike
800
800
Last Price0.05Apr 17, 2025
Change
66.199.92%
Bid0.05
Ask0.08
volume5899
Intrest327
Last Price47.09Apr 17, 2025
Change
46.8620373.91%
Bid44.25
Ask48.6
volume112
Intrest286
Strike
805
805
Last Price0.04Apr 17, 2025
Change
64.7699.94%
Bid0.01
Ask0.1
volume1051
Intrest27
Last Price42.34Apr 17, 2025
Change
42.1928126.67%
Bid39.3
Ask43.6
volume226
Intrest677
Strike
810
810
Last Price0.04Apr 17, 2025
Change
77.6699.95%
Bid0.02
Ask0.08
volume2598
Intrest369
Last Price36.45Apr 17, 2025
Change
36.2821341.18%
Bid34.35
Ask38.65
volume57
Intrest127
Strike
815
815
Last Price0.09Apr 17, 2025
Change
83.9699.89%
Bid0.03
Ask0.09
volume1022
Intrest26
Last Price31.62Apr 17, 2025
Change
31.526250%
Bid29.35
Ask33.55
volume309
Intrest858
Strike
820
820
Last Price0.09Apr 17, 2025
Change
84.7199.89%
Bid0.05
Ask0.1
volume2348
Intrest176
Last Price17.6Apr 17, 2025
Change
17.5758566.67%
Bid24.2
Ask28.7
volume196
Intrest301
Strike
825
825
Last Price0.27Apr 17, 2025
Change
93.7899.71%
Bid0.06
Ask0.3
volume1292
Intrest10
Last Price23Apr 17, 2025
Change
22.8515233.33%
Bid21.85
Ask26.3
volume119
Intrest108
Strike
827.5
827.5
Last Price0.25Apr 17, 2025
Change
91.399.73%
Bid0.06
Ask0.6
volume560
Intrest10
Last Price22.2Apr 17, 2025
Change
22.1544300%
Bid19.5
Ask22.95
volume474
Intrest519
Strike
830
830
Last Price0.2Apr 17, 2025
Change
94.699.79%
Bid0.22
Ask0.34
volume2738
Intrest457
Last Price24.3Apr 17, 2025
Change
24.29242900%
Bid16.8
Ask21.7
volume249
Intrest226
Strike
832.5
832.5
Last Price0.28Apr 17, 2025
Change
102.0799.73%
Bid0.23
Ask0.35
volume1143
Intrest3
Last Price15.95Apr 17, 2025
Change
15.191998.68%
Bid14.65
Ask19.25
volume701
Intrest122
Strike
835
835
Last Price0.4Apr 17, 2025
Change
104.499.62%
Bid0.38
Ask0.45
volume1895
Intrest3
Last Price11.04Apr 17, 2025
Change
10.9512166.67%
Bid10.15
Ask13.15
volume1084
Intrest699
Strike
840
840
Last Price0.9Apr 17, 2025
Change
106.2399.16%
Bid0.74
Ask0.93
volume2438
Intrest89
Last Price7.18Apr 17, 2025
Change
7.034686.67%
Bid7.15
Ask8.9
volume1501
Intrest252
Strike
845
845
Last Price1.74Apr 17, 2025
Change
111.0198.46%
Bid1.55
Ask1.88
volume1137
Intrest2
Last Price4.5Apr 17, 2025
Change
4.4822400%
Bid4
Ask5
volume5109
Intrest1277
Strike
850
850
Last Price3.35Apr 17, 2025
Change
115.6597.18%
Bid3
Ask3.6
volume1857
Intrest85
Last Price2.3Apr 17, 2025
Change
2.254500%
Bid1.99
Ask2.63
volume2332
Intrest90
Strike
855
855
Last Price5.5Apr 17, 2025
Change
119.5595.6%
Bid5.9
Ask6.5
volume1031
Intrest6
Last Price1.1Apr 17, 2025
Change
1.0910900%
Bid0.92
Ask1.2
volume3417
Intrest581
Strike
860
860
Last Price9.95Apr 17, 2025
Change
112.8591.9%
Bid8.5
Ask10.85
volume235
Intrest75
Last Price0.76Apr 17, 2025
Change
0.1920%
Bid0.59
Ask0.87
volume500
Intrest70
Strike
862.5
862.5
Last Price126.43Apr 16, 2025
Change
00%
Bid10.05
Ask14.3
volume0
Intrest3
Last Price0.58Apr 17, 2025
Change
0.44314.29%
Bid0.39
Ask0.52
volume714
Intrest77
Strike
865
865
Last Price14Apr 17, 2025
Change
118.9589.47%
Bid12.7
Ask16.7
volume12
Intrest2
Last Price0.35Apr 17, 2025
Change
0.0512.5%
Bid0.29
Ask0.41
volume285
Intrest26
Strike
867.5
867.5
Last Price140.8Apr 10, 2025
Change
00%
Bid14.85
Ask19.1
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.09128.57%
Bid0.16
Ask0.5
volume2211
Intrest674
Strike
870
870
Last Price40.35Apr 17, 2025
Change
100.171.27%
Bid17.4
Ask21.6
volume22
Intrest42
Last Price0.35Apr 17, 2025
Change
0.331650%
Bid0.01
Ask0.4
volume453
Intrest15
Strike
872.5
872.5
Last Price159.5Apr 07, 2025
Change
00%
Bid19.8
Ask24
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.2764.29%
Bid0.09
Ask0.3
volume1415
Intrest60
Strike
875
875
Last Price43.64Apr 17, 2025
Change
113.3172.19%
Bid22.2
Ask26.25
volume4
Intrest0
Last Price0.07Apr 17, 2025
Change
0.1263.16%
Bid0.07
Ask0.17
volume1157
Intrest757
Strike
880
880
Last Price31Apr 17, 2025
Change
118.279.22%
Bid26.5
Ask31
volume2
Intrest28
Last Price0.06Apr 17, 2025
Change
0.05500%
Bid0.06
Ask0.33
volume215
Intrest60
Strike
885
885
Last Price158.35Apr 10, 2025
Change
00%
Bid31.5
Ask35.85
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.3485%
Bid0.01
Ask0.1
volume813
Intrest1168
Strike
890
890
Last Price158.75Apr 16, 2025
Change
00%
Bid36.8
Ask40.8
volume0
Intrest7
Last Price0.07Apr 17, 2025
Change
0.1872%
Bid0.01
Ask0.07
volume193
Intrest28
Strike
895
895
Last Price168Apr 07, 2025
Change
00%
Bid41.8
Ask45.8
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.03300%
Bid0.03
Ask0.05
volume3991
Intrest1825
Strike
900
900
Last Price48Apr 17, 2025
Change
114.470.44%
Bid46.8
Ask50.8
volume12
Intrest11
Last Price0.03Apr 17, 2025
Change
0.1381.25%
Bid0.02
Ask0.11
volume276
Intrest687
Strike
910
910
Last Price177.22Apr 16, 2025
Change
00%
Bid56.45
Ask60.8
volume0
Intrest15
Last Price0.05Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume297
Intrest802
Strike
920
920
Last Price187.95Apr 16, 2025
Change
00%
Bid66.45
Ask70.8
volume0
Intrest3
Last Price0.04Apr 17, 2025
Change
0.02100%
Bid0.01
Ask0.06
volume125
Intrest900
Strike
930
930
Last Price196.55Apr 16, 2025
Change
00%
Bid76.8
Ask80.8
volume0
Intrest13
Last Price0.12Apr 17, 2025
Change
0.111100%
Bid0.01
Ask0.15
volume20
Intrest529
Strike
940
940
Last Price221.55Apr 10, 2025
Change
00%
Bid86.4
Ask90.75
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.08
volume363
Intrest2393
Strike
950
950
Last Price210.59Apr 04, 2025
Change
00%
Bid96.75
Ask100.75
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
00%
Bid0.01
Ask3.3
volume43
Intrest545
Strike
960
960
Last Price248.35Apr 07, 2025
Change
00%
Bid106.75
Ask110.75
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
0.6998.57%
Bid0.01
Ask2.62
volume15
Intrest207
Strike
970
970
Last Price235.98Apr 04, 2025
Change
00%
Bid116.4
Ask120.75
volume0
Intrest0
Last Price0.42Apr 17, 2025
Change
0.27180%
Bid-
Ask3.95
volume63
Intrest346
Strike
980
980
Last Price133.25Mar 20, 2025
Change
00%
Bid126.75
Ask130.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume82
Intrest402
Strike
990
990
Last Price194.05Apr 03, 2025
Change
00%
Bid136.75
Ask140.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume288
Intrest668
Strike
1000
1000
Last Price179.98Mar 28, 2025
Change
00%
Bid146.75
Ask150.75
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume16
Intrest67
Strike
1010
1010
Last Price195.05Mar 11, 2025
Change
00%
Bid156.75
Ask160.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume116
Intrest415
Strike
1020
1020
Last Price145.25Feb 21, 2025
Change
00%
Bid166.75
Ask170.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest366
Strike
1030
1030
Last Price219.95Feb 04, 2025
Change
00%
Bid176.75
Ask180.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest220
Strike
1040
1040
Last Price211.85Apr 17, 2025
Change
51.3531.99%
Bid186.75
Ask190.75
volume1
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume147
Intrest333
Strike
1060
1060
Last Price256.65Nov 26, 2024
Change
00%
Bid206.4
Ask210.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest40
Strike
1080
1080
Last Price197.4Oct 28, 2024
Change
00%
Bid226.75
Ask230.75
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest562
Strike
1100
1100
Last Price179.05Mar 06, 2025
Change
00%
Bid246.75
Ask250.95
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid-
Ask0.01
volume1
Intrest327
Strike
1120
1120
Last Price214.95Oct 09, 2024
Change
00%
Bid266.75
Ask270.95
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest573
Strike
1140
1140
Last Price415.55Apr 07, 2025
Change
00%
Bid286.75
Ask290.95
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Strike
1160
1160
Last Price315.25Oct 30, 2024
Change
00%
Bid306.75
Ask310.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest17
Strike
1180
1180
Last Price289.5Oct 25, 2024
Change
00%
Bid326.75
Ask330.95
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Strike
1200
1200
Last Price293Oct 22, 2024
Change
00%
Bid346.75
Ask350.95
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
1220
1220
Last Price327.65Oct 25, 2024
Change
00%
Bid366.75
Ask370.9
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
1240
1240
Last Price454.1Dec 27, 2024
Change
00%
Bid386.75
Ask390.95
volume0
Intrest0
Last Price0.52Mar 27, 2025
Change
00%
Bid-
Ask1.74
volume0
Intrest123
Strike
1260
1260
Last Price-
Change
-
Bid406.4
Ask410.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.9398.94%
Bid-
Ask0.71
volume5
Intrest3
Strike
1280
1280
Last Price436.6Apr 17, 2025
Change
-
Bid426.4
Ask430.9
volume1
Intrest0
Last Price0.41Apr 07, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest54
Strike
1300
1300
Last Price-
Change
-
Bid446.75
Ask450.95
volume0
Intrest0
Last Price5.9Oct 25, 2024
Change
00%
Bid-
Ask2.99
volume0
Intrest2
Strike
1320
1320
Last Price-
Change
-
Bid466.8
Ask470.9
volume0
Intrest0
Last Price0.9Nov 18, 2024
Change
00%
Bid-
Ask2.97
volume0
Intrest6
Strike
1340
1340
Last Price-
Change
-
Bid486.4
Ask490.95
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume2
Intrest39
Strike
1360
1360
Last Price-
Change
-
Bid506.4
Ask510.95
volume0
Intrest0
Last Price0.21Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
1380
1380
Last Price-
Change
-
Bid526.4
Ask530.95
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.2793.1%
Bid-
Ask0.01
volume2
Intrest9
Strike
1400
1400
Last Price-
Change
-
Bid546.75
Ask550.9
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
1420
1420
Last Price-
Change
-
Bid566.75
Ask570.9
volume0
Intrest0
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Strike
1440
1440
Last Price665.85Jan 07, 2025
Change
00%
Bid586.8
Ask590.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved