Bulletin
Investor Alert

New York Markets Open in:

Eli Lilly & Co.

NYS: LLY

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Feb 25, 2021, 7:49 a.m.

LLY
/zigman2/quotes/200106384/composite

$

204.09

Change

-0.43 -0.21%

Volume

Volume 235

Real time quotes

/zigman2/quotes/200106384/composite

Previous close

$ 204.52

$ 204.52

Change

+2.04 +1.01%

Day low

Day high

$201.63

$206.46

Open

52 week low

52 week high

$117.06

$218.00

Open

OPTION CHAIN FOR ELI LILLY & CO.

In-the-money

February, 2021 Options

Hide
CALLS PUTS
Expires February 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 92.00 97.00 110.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 87.05 92.00 115.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 82.05 87.00 120.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 77.05 82.00 125.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 72.05 77.00 130.00 quote 0.01 0.00 0.00 0.00 4.25 10.00
quote 0.00 0.00 0.00 67.05 72.00 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 62.05 67.00 140.00 quote 0.01 -0.04 21.00 0.00 0.05 21.00
quote 56.05 0.05 5.00 57.20 62.00 3.00 145.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 56.20 61.00 146.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 55.20 60.00 147.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 54.20 59.00 148.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 53.20 58.00 149.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 52.20 57.00 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 49.60 54.50 152.50 quote 0.00 0.00 0.00 0.00 4.30
quote 60.09 0.00 0.00 47.20 52.00 1.00 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 50.80 0.00 0.00 44.60 49.50 157.50 quote 0.00 0.00 0.00 0.00 4.30
quote 44.31 0.00 0.00 42.20 47.00 1.00 160.00 quote 0.61 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 39.60 44.50 162.50 quote 0.69 0.00 0.00 0.00 4.25 2.00
quote 0.00 0.00 0.00 37.20 42.00 165.00 quote 0.37 0.00 0.00 0.00 1.99 10.00
quote 0.00 0.00 0.00 34.60 39.50 167.50 quote 0.10 -0.12 1.00 0.00 4.25 1.00
quote 39.15 0.00 0.00 32.05 37.00 10.00 170.00 quote 0.10 0.09 4.00 0.00 4.30 35.00
quote 16.35 0.00 0.00 29.80 34.50 43.00 172.50 quote 0.48 0.00 0.00 0.00 4.30 7.00
quote 0.00 0.00 0.00 27.50 32.00 175.00 quote 0.04 -0.20 5.00 0.00 1.64 501.00
quote 15.84 0.00 0.00 25.00 29.50 34.00 177.50 quote 0.71 0.00 0.00 0.00 0.58 2.00
quote 19.30 -6.78 1.00 22.55 26.95 2.00 180.00 quote 0.10 0.05 33.00 0.00 4.30 60.00
quote 0.00 0.00 0.00 20.05 24.45 182.50 quote 1.26 0.00 0.00 0.00 1.85 1,301
quote 18.00 0.00 0.00 17.50 21.95 5.00 185.00 quote 1.08 0.00 0.00 0.00 4.75 12.00
quote 17.37 0.72 1.00 15.00 19.50 32.00 187.50 quote 0.44 -0.09 12.00 0.00 4.75 15.00
quote 13.48 0.00 0.00 12.50 17.00 10.00 190.00 quote 0.27 0.02 5.00 0.01 0.35 31.00
quote 11.98 0.71 10.00 10.00 14.50 11.00 192.50 quote 0.24 -0.57 2.00 0.00 1.31 342.00
quote 8.03 0.00 0.00 7.50 11.70 47.00 195.00 quote 0.65 -0.15 1.00 0.05 0.54 89.00
quote 7.73 2.38 1.00 6.00 9.10 25.00 197.50 quote 0.60 -0.57 21.00 0.35 2.91 51.00
quote 6.35 2.14 14.00 4.45 6.30 157.00 200.00 quote 0.53 -1.09 25.00 0.27 0.60 129.00
quote 3.15 1.37 40.00 0.51 4.55 236.00 202.50 quote 1.70 -0.36 20.00 0.41 1.78 233.00
204.52 Current price as of 2/24/2021 04:04:36 PM
quote 1.27 0.06 53.00 0.36 2.32 283.00 205.00 quote 1.90 -5.00 9.00 1.54 2.88 88.00
quote 0.75 0.12 58.00 0.40 1.10 87.00 207.50 quote 7.00 0.00 1.00 1.40 6.00 2.00
quote 0.59 0.14 28.00 0.00 0.70 421.00 210.00 quote 2.89 -5.58 3.00 4.15 6.90 8.00
quote 0.35 0.07 4.00 0.02 0.73 93.00 212.50 quote 5.39 -5.66 1.00 6.20 9.85 4.00
quote 0.20 -0.03 14.00 0.00 0.33 302.00 215.00 quote 12.00 0.00 0.00 8.10 12.65 3.00
quote 0.20 -0.03 1.00 0.00 0.25 38.00 217.50 quote 0.00 0.00 0.00 10.70 15.50
quote 0.09 0.07 76.00 0.05 0.28 227.00 220.00 quote 0.00 0.00 0.00 13.30 18.00
quote 0.26 -0.50 1.00 0.00 2.28 38.00 222.50 quote 0.00 0.00 0.00 15.80 20.50
quote 0.32 0.00 0.00 0.00 1.50 10.00 225.00 quote 0.00 0.00 0.00 18.25 23.00
quote 0.00 0.00 0.00 0.00 3.15 227.50 quote 0.00 0.00 0.00 20.65 25.50
quote 0.30 0.00 0.00 0.00 0.31 8.00 230.00 quote 0.00 0.00 0.00 23.20 28.00
quote 0.00 0.00 0.00 0.00 4.30 232.50 quote 0.00 0.00 0.00 25.65 30.50
quote 1.79 0.00 0.00 0.00 0.25 2.00 235.00 quote 0.00 0.00 0.00 28.20 33.00
quote 1.44 0.00 0.00 0.00 5.00 9.00 240.00 quote 0.00 0.00 0.00 33.30 38.00
quote 0.10 0.00 0.00 0.00 4.30 1.00 245.00 quote 0.00 0.00 0.00 38.20 43.00
quote 0.82 0.00 0.00 0.00 4.90 4.00 250.00 quote 0.00 0.00 0.00 43.20 48.00
quote 0.04 0.00 0.00 0.00 4.30 1.00 255.00 quote 0.00 0.00 0.00 48.20 53.00
quote 0.01 0.00 0.00 0.00 4.25 8.00 260.00 quote 0.00 0.00 0.00 53.20 58.00
quote 0.00 0.00 0.00 0.00 4.25 265.00 quote 0.00 0.00 0.00 58.20 63.00
quote 0.00 0.00 0.00 0.00 4.25 270.00 quote 0.00 0.00 0.00 63.00 68.00
quote 0.00 0.00 0.00 0.00 4.30 275.00 quote 0.00 0.00 0.00 68.05 73.00
quote 0.00 0.00 0.00 0.00 4.30 280.00 quote 72.10 0.00 0.00 73.05 78.00 1.00
quote 0.00 0.00 0.00 0.00 4.30 285.00 quote 0.00 0.00 0.00 78.05 83.00
quote 0.00 0.00 0.00 0.00 4.30 290.00 quote 0.00 0.00 0.00 83.05 88.00
quote 0.00 0.00 0.00 0.00 4.30 295.00 quote 0.00 0.00 0.00 88.05 93.00
quote 0.00 0.00 0.00 0.00 4.30 300.00 quote 0.00 0.00 0.00 93.05 98.00
quote 0.00 0.00 0.00 0.00 4.30 305.00 quote 0.00 0.00 0.00 98.05 103.00
quote 0.00 0.00 0.00 0.00 4.30 310.00 quote 0.00 0.00 0.00 103.05 108.00

March, 2021 Options

Show

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.