Eli Lilly LLY - Options Chain | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
USA
NYSE
Eli Lilly and Co (LLY)
Eli Lilly and Co (LLY) Options

Eli Lilly and Co (LLY)

877.29

-7.25

(-0.82%)

Closed April 28 3:00PM

Delayed by 15 minutes

874.4516

-2.84

( -0.32% )

Pre Market: 8:18AM

Delayed by 15 minutes

LLY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
832.50	0.00	0.00	40.95	40.95	0.00	0.00 %	0	1	-
835.00	0.00	0.00	49.50	49.50	0.00	0.00 %	0	247	-
837.50	0.00	0.00	44.95	44.95	0.00	0.00 %	0	3	-
840.00	0.00	0.00	46.20	46.20	0.00	0.00 %	0	138	-
845.00	0.00	0.00	46.00	46.00	0.00	0.00 %	0	41	-
850.00	0.00	0.00	42.05	42.05	0.00	0.00 %	0	342	-
855.00	0.00	0.00	36.46	36.46	0.00	0.00 %	0	126	-
860.00	0.00	0.00	36.50	36.50	0.00	0.00 %	0	171	-
865.00	0.00	0.00	33.00	33.00	0.00	0.00 %	0	647	-
870.00	0.00	0.00	28.85	28.85	0.00	0.00 %	0	756	-
875.00	0.00	0.00	26.40	26.40	0.00	0.00 %	0	379	-
880.00	0.00	0.00	24.65	24.65	0.00	0.00 %	0	490	-
885.00	0.00	0.00	21.55	21.55	0.00	0.00 %	0	127	-
890.00	0.00	0.00	19.02	19.02	0.00	0.00 %	0	234	-
895.00	0.00	0.00	17.05	17.05	0.00	0.00 %	0	322	-
900.00	0.00	0.00	14.25	14.25	0.00	0.00 %	0	676	-
905.00	0.00	0.00	13.05	13.05	0.00	0.00 %	0	166	-
910.00	0.00	0.00	11.50	11.50	0.00	0.00 %	0	247	-
915.00	0.00	0.00	9.44	9.44	0.00	0.00 %	0	79	-
920.00	0.00	0.00	7.90	7.90	0.00	0.00 %	0	416	-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
832.50	0.00	0.00	11.55	11.55	0.00	0.00 %	0	23	-
835.00	0.00	0.00	10.20	10.20	0.00	0.00 %	0	91	-
837.50	0.00	0.00	10.05	10.05	0.00	0.00 %	0	14	-
840.00	0.00	0.00	10.15	10.15	0.00	0.00 %	0	130	-
845.00	0.00	0.00	11.50	11.50	0.00	0.00 %	0	48	-
850.00	0.00	0.00	12.80	12.80	0.00	0.00 %	0	132	-
855.00	0.00	0.00	15.00	15.00	0.00	0.00 %	0	186	-
860.00	0.00	0.00	16.49	16.49	0.00	0.00 %	0	253	-
865.00	0.00	0.00	18.00	18.00	0.00	0.00 %	0	489	-
870.00	0.00	0.00	20.30	20.30	0.00	0.00 %	0	213	-
875.00	0.00	0.00	23.65	23.65	0.00	0.00 %	0	185	-
880.00	0.00	0.00	25.00	25.00	0.00	0.00 %	0	526	-
885.00	0.00	0.00	27.45	27.45	0.00	0.00 %	0	25	-
890.00	0.00	0.00	37.45	37.45	0.00	0.00 %	0	15	-
895.00	0.00	0.00	29.45	29.45	0.00	0.00 %	0	8	-
900.00	0.00	0.00	41.00	41.00	0.00	0.00 %	0	21	-
905.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
910.00	0.00	0.00	41.20	41.20	0.00	0.00 %	0	10	-
915.00	0.00	0.00	189.83	189.83	0.00	0.00 %	0	0	-
920.00	0.00	0.00	55.55	55.55	0.00	0.00 %	0	11	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
AADRAdvisorShares Dorsey Wright ADR ETF	US$ 74.53 (0.00%)	0
AADIAadi Bioscience Inc	US$ 2.05 (0.00%)	0
AACGATA Creativity Global	US$ 0.9487 (0.00%)	0
AACBUArtius II Acquisition Inc	US$ 10.11 (0.00%)	0
AACBArtius II Acquisition Inc	US$ 9.95 (0.00%)	0
AADRAdvisorShares Dorsey Wright ADR ETF	US$ 74.53 (0.00%)	0
AADIAadi Bioscience Inc	US$ 2.05 (0.00%)	0
AACGATA Creativity Global	US$ 0.9487 (0.00%)	0
AACBUArtius II Acquisition Inc	US$ 10.11 (0.00%)	0
AACBArtius II Acquisition Inc	US$ 9.95 (0.00%)	0
LGMKLogicMark Inc	US$ 0.0129 (0.00%)	1.03B
DMNDamon Inc	US$ 0.0038 (0.00%)	621.81M
AGMHAGM Group Holdings Inc	US$ 0.134 (0.00%)	96.97M
GNLNGreenlane Holdings Inc	US$ 0.012 (0.00%)	94.48M
BONBon Natural Life Ltd	US$ 0.065 (0.00%)	78.27M

02opida

02opida 2 minutes ago

02opida

02opida 2 minutes ago

PROPHET-of-PROFITS

PROPHET-of-PROFITS 2 minutes ago

Exactly, how did that news benifit grlt? I don't know lolol.
Share structure hasn't changed for years. Company is growing so I'm happy to hold

Diamondhands45

Diamondhands45 2 minutes ago

Then stop talking to me, and might want to go check your posts. Name calling personal attacks and other hyperbolic ignorance is a mainstay for you.
You don't like rhe truth or same in return. Stop coming at me because we both know in person you wouldn't. 😉😉. Bye bye for no

TooFrank

TooFrank 2 minutes ago

NIO Mitch: vehicle sales momentum is growing.

Nio Weekly Registrations Onvo Up Over 90% It Has Started
https://m.youtube.com/watch?v=gjE5hWpH3HA

02opida

02opida 2 minutes ago

chumfm

chumfm 3 minutes ago

Keep dreaming NoMo it's never a bad thing.The only problem is reality it gets in the way at times.Good luck and good trading.

02opida

02opida 3 minutes ago

02opida

02opida 3 minutes ago

jimr1717

jimr1717 3 minutes ago

🏆️ Post~Of~The~Month!

INV4

INV4 3 minutes ago

WeightWatchers Streamlines Member Access to Zepbound® Vials with LillyDirect® Pharmacy Provider

April 29, 2025

WeightWatchers (NASDAQ: WW) (“WeightWatchers,” “WW,” or the “Company”), the global leader in science-backed weight management, today announced a phar

PennyMillions852

PennyMillions852 3 minutes ago

Can we rise above .004 today??

02opida

02opida 3 minutes ago

biowin

biowin 3 minutes ago

Why Bioamber shares are so valuable?
Convestro and Visolis bio do have a collaboration. In October 2023 Convestro signed an agreement with Visolis to accelerate the development of bio-isoprene. This collaboration aims to use the Visolis technology to produce isoprene from lignocellulose feed

02opida

02opida 3 minutes ago

02opida

02opida 3 minutes ago

Bandicoot_Inv

Bandicoot_Inv 3 minutes ago

VERSES® Announces Closing of US$7.9 Million (C$11.0 Million) Public Offering

https://www.globenewswire.com/news-release/2025/04/28/3069712/0/en/VERSES-Announces-Closing-of-US-7-9-Million-C-11-0-Million-Public-Offering.html

Magnum7419

Magnum7419 3 minutes ago

no problem but pls remember the SEC did advise over a year ago that twitter has been validated by the SEC as a way for public companies to distribute info to us aka shareholders imho

02opida

02opida 4 minutes ago

Mrspencers

Mrspencers 4 minutes ago

$CBLO C2 Blockchain is strategically aligning its investment approach with a MicroStrategy-style model by reinvesting mining profits into Ethereum (ETH). This self-sustaining treasury strategy allows the company to expand its ETH reserves without relying on external financing or corporate cash reser

urge2surge

urge2surge 4 minutes ago

$GNLN in at .012. Warrants at .24.

02opida

02opida 4 minutes ago

linkvest

linkvest 4 minutes ago

Sorry I don't argue with askholds that lies like a rug. Debating with people like you will never be settled.

georgie18

georgie18 4 minutes ago

WW...69...Off the .35 Dip...🥳

georgie18

Member Level
Re: georgie18 post# 392730

Tuesday, April 29, 2025 9:19:46 AM

Post#
392797
of 392797
WW...58s clearing here...🥳

georgie18

80/20 Aggressive Allocat...

Manulife Financial

Tradeweb Markets

DJ Health Care Titans 30...

International Business M...

iShares MSCI South Korea...

Energy Select Sector SPDR

Franklin Intelligent Mac...

First Advantage

Aeris Environmental

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions