$839.96
105.0614.30%
近くで: -
$844.00
4.040.48%
時間外: Apr 17, 7:58 PM EDT
Comments
Loading...
Eli Lilly (NYSE:LLY) 株価情報, オプションチェーン
オプションチェーンは、Eli Lillyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Eli Lillyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid392.2
Ask398.75
volume0
Intrest0
Strike
445
445
Last Price0.01Apr 17, 2025
Change
0.1995%
Bid-
Ask0.02
volume23
Intrest4
Last Price-
Change
-
Bid387.1
Ask393.75
volume0
Intrest0
Strike
450
450
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid382.2
Ask389
volume0
Intrest0
Strike
455
455
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask2.41
volume0
Intrest3
Last Price-
Change
-
Bid376.95
Ask383.75
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid372
Ask379.7
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid367.2
Ask375
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid361.9
Ask368.8
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price242.05Apr 07, 2025
Change
00%
Bid358.2
Ask363.8
volume0
Intrest4
Strike
480
480
Last Price0.73Apr 11, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest5
Last Price-
Change
-
Bid351.9
Ask358.8
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price346.9Apr 17, 2025
Change
-
Bid346.9
Ask353.2
volume1
Intrest0
Strike
490
490
Last Price0.98Apr 07, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid344.4
Ask351.3
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price228.9Apr 11, 2025
Change
00%
Bid341.9
Ask348.8
volume0
Intrest3
Strike
495
495
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid340.45
Ask347.25
volume0
Intrest0
Strike
497.5
497.5
Last Price0.35Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price348.23Apr 17, 2025
Change
131.1860.44%
Bid338.25
Ask344.3
volume1
Intrest2
Strike
500
500
Last Price0.02Apr 17, 2025
Change
2.5499.22%
Bid-
Ask0.05
volume52
Intrest9
Last Price-
Change
-
Bid335.45
Ask343
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid333.3
Ask339.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price230.55Apr 14, 2025
Change
00%
Bid329.3
Ask336.3
volume0
Intrest1
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid328
Ask335
volume0
Intrest0
Strike
510
510
Last Price0.01Apr 17, 2025
Change
0.1593.75%
Bid-
Ask0.25
volume27
Intrest118
Last Price-
Change
-
Bid324.45
Ask332.2
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price220.06Apr 16, 2025
Change
00%
Bid321.95
Ask329.3
volume0
Intrest2
Strike
515
515
Last Price1.64Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest118
Last Price-
Change
-
Bid320.75
Ask326.25
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price196.1Apr 09, 2025
Change
00%
Bid318.15
Ask323.25
volume0
Intrest1
Strike
520
520
Last Price0.51Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest90
Last Price-
Change
-
Bid315.6
Ask323
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask1.69
volume0
Intrest0
Last Price221.97Apr 16, 2025
Change
00%
Bid312.85
Ask319.75
volume0
Intrest2
Strike
525
525
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest87
Last Price-
Change
-
Bid310.35
Ask318
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask3.05
volume0
Intrest0
Last Price-
Change
-
Bid308.35
Ask314.75
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid304.75
Ask312.25
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price219.15Apr 15, 2025
Change
00%
Bid302.2
Ask309.5
volume0
Intrest1
Strike
535
535
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid300.65
Ask307.1
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price208.9Apr 14, 2025
Change
00%
Bid298.45
Ask304.2
volume0
Intrest2
Strike
540
540
Last Price2.09Apr 09, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest5
Last Price-
Change
-
Bid294.5
Ask302.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid293.15
Ask300
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid290.2
Ask298
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid287.2
Ask294.5
volume0
Intrest0
Strike
550
550
Last Price5.1Apr 09, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Last Price-
Change
-
Bid286
Ask291.35
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid283.55
Ask290
volume0
Intrest0
Strike
555
555
Last Price5.01Apr 09, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid279.6
Ask288
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Last Price-
Change
-
Bid277.4
Ask284.85
volume0
Intrest0
Strike
560
560
Last Price1.98Apr 17, 2025
Change
1.57382.93%
Bid-
Ask1.9
volume1
Intrest47
Last Price-
Change
-
Bid274.5
Ask281.85
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid-
Ask3.05
volume0
Intrest0
Last Price-
Change
-
Bid272.35
Ask279.55
volume0
Intrest0
Strike
565
565
Last Price0.43Apr 15, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest70
Last Price-
Change
-
Bid269.35
Ask277.05
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Last Price-
Change
-
Bid267.2
Ask274.8
volume0
Intrest0
Strike
570
570
Last Price0.41Apr 15, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest48
Last Price-
Change
-
Bid265.1
Ask271.9
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid263.4
Ask269.4
volume0
Intrest0
Strike
575
575
Last Price1.65Apr 17, 2025
Change
1.21275%
Bid-
Ask0.05
volume2
Intrest50
Last Price-
Change
-
Bid260.9
Ask265.85
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid257.1
Ask263.35
volume0
Intrest0
Strike
580
580
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest12
Last Price-
Change
-
Bid254.65
Ask263
volume0
Intrest0
Strike
582.5
582.5
Last Price1.25Apr 14, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest1
Last Price-
Change
-
Bid252.25
Ask260
volume0
Intrest0
Strike
585
585
Last Price0.25Apr 15, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest10
Last Price-
Change
-
Bid248.35
Ask257.35
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid247.4
Ask255
volume0
Intrest0
Strike
590
590
Last Price7.35Apr 07, 2025
Change
00%
Bid-
Ask2.56
volume0
Intrest12
Last Price-
Change
-
Bid244.4
Ask252.6
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price-
Change
-
Bid243.3
Ask249.55
volume0
Intrest0
Strike
595
595
Last Price6.4Apr 07, 2025
Change
00%
Bid-
Ask2.56
volume0
Intrest3
Last Price-
Change
-
Bid240.4
Ask247.3
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid-
Ask2.56
volume0
Intrest0
Last Price-
Change
-
Bid238.35
Ask245
volume0
Intrest0
Strike
600
600
Last Price0.05Apr 17, 2025
Change
0.5591.67%
Bid-
Ask0.15
volume276
Intrest119
Last Price-
Change
-
Bid235.9
Ask242.35
volume0
Intrest0
Strike
602.5
602.5
Last Price0.04Apr 17, 2025
Change
0.3690%
Bid-
Ask0.3
volume7
Intrest38
Last Price-
Change
-
Bid231.45
Ask240
volume0
Intrest0
Strike
605
605
Last Price0.11Apr 17, 2025
Change
1.4692.99%
Bid-
Ask2.56
volume1
Intrest13
Last Price-
Change
-
Bid230.7
Ask237.4
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid-
Ask2.56
volume0
Intrest0
Last Price-
Change
-
Bid227.8
Ask234.8
volume0
Intrest0
Strike
610
610
Last Price0.44Apr 17, 2025
Change
0.3141.33%
Bid-
Ask2.56
volume6
Intrest11
Last Price-
Change
-
Bid225.7
Ask232.4
volume0
Intrest0
Strike
612.5
612.5
Last Price0.55Apr 15, 2025
Change
00%
Bid-
Ask2.57
volume0
Intrest4
Last Price-
Change
-
Bid221.3
Ask229.35
volume0
Intrest0
Strike
615
615
Last Price1.43Apr 15, 2025
Change
00%
Bid-
Ask2.57
volume0
Intrest1
Last Price-
Change
-
Bid220.95
Ask227.9
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid-
Ask2.57
volume0
Intrest0
Last Price217.15Apr 17, 2025
Change
-
Bid217.05
Ask224.75
volume1
Intrest0
Strike
620
620
Last Price0.1Apr 17, 2025
Change
0.8589.47%
Bid-
Ask0.95
volume22
Intrest124
Last Price-
Change
-
Bid215.9
Ask220.75
volume0
Intrest0
Strike
622.5
622.5
Last Price0.55Apr 17, 2025
Change
9.0594.27%
Bid-
Ask1.02
volume1
Intrest11
Last Price225.48Apr 17, 2025
Change
107.9891.9%
Bid213.1
Ask219.8
volume1
Intrest1
Strike
625
625
Last Price1.28Apr 16, 2025
Change
00%
Bid-
Ask2.57
volume0
Intrest44
Last Price-
Change
-
Bid210.95
Ask218
volume0
Intrest0
Strike
627.5
627.5
Last Price2.38Apr 14, 2025
Change
00%
Bid-
Ask2.57
volume0
Intrest3
Last Price-
Change
-
Bid207.1
Ask214.9
volume0
Intrest0
Strike
630
630
Last Price0.79Apr 16, 2025
Change
00%
Bid-
Ask2.58
volume0
Intrest25
Last Price-
Change
-
Bid205.95
Ask211.5
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price106Apr 16, 2025
Change
00%
Bid203.1
Ask210
volume0
Intrest1
Strike
635
635
Last Price0.2Apr 17, 2025
Change
183.33%
Bid0.02
Ask2.58
volume3
Intrest5
Last Price-
Change
-
Bid200.9
Ask207.35
volume0
Intrest0
Strike
637.5
637.5
Last Price2.47Apr 14, 2025
Change
00%
Bid-
Ask2.58
volume0
Intrest2
Last Price-
Change
-
Bid197.55
Ask205
volume0
Intrest0
Strike
640
640
Last Price0.85Apr 17, 2025
Change
0.8550%
Bid-
Ask2.58
volume3
Intrest21
Last Price-
Change
-
Bid196
Ask203
volume0
Intrest0
Strike
642.5
642.5
Last Price1.42Apr 16, 2025
Change
00%
Bid-
Ask2.58
volume0
Intrest2
Last Price71.6Apr 07, 2025
Change
00%
Bid193.45
Ask199.9
volume0
Intrest1
Strike
645
645
Last Price0.05Apr 17, 2025
Change
2.0697.63%
Bid0.05
Ask4.35
volume20
Intrest34
Last Price-
Change
-
Bid190.65
Ask198
volume0
Intrest0
Strike
647.5
647.5
Last Price3.5Apr 14, 2025
Change
00%
Bid-
Ask2.58
volume0
Intrest9
Last Price202.78Apr 17, 2025
Change
109.01116.25%
Bid187.9
Ask194
volume1
Intrest1
Strike
650
650
Last Price0.1Apr 17, 2025
Change
2.0595.35%
Bid0.1
Ask0.15
volume117
Intrest173
Last Price84.1Apr 11, 2025
Change
00%
Bid185.9
Ask192.4
volume0
Intrest1
Strike
652.5
652.5
Last Price1Apr 17, 2025
Change
2.974.36%
Bid-
Ask1.5
volume25
Intrest20
Last Price-
Change
-
Bid183.2
Ask189.9
volume0
Intrest0
Strike
655
655
Last Price1.8Apr 17, 2025
Change
0.625%
Bid0.02
Ask2.61
volume1
Intrest128
Last Price-
Change
-
Bid180.15
Ask185.8
volume0
Intrest0
Strike
657.5
657.5
Last Price2.11Apr 16, 2025
Change
00%
Bid-
Ask1.98
volume0
Intrest16
Last Price95.66Apr 09, 2025
Change
00%
Bid177.7
Ask184.9
volume0
Intrest4
Strike
660
660
Last Price2.25Apr 16, 2025
Change
00%
Bid-
Ask2.62
volume0
Intrest64
Last Price-
Change
-
Bid176
Ask181.15
volume0
Intrest0
Strike
662.5
662.5
Last Price2.12Apr 17, 2025
Change
0.3514.17%
Bid-
Ask2.62
volume1
Intrest26
Last Price95.31Apr 15, 2025
Change
00%
Bid171.65
Ask180.15
volume0
Intrest2
Strike
665
665
Last Price0.3Apr 17, 2025
Change
3.0591.04%
Bid0.05
Ask2.62
volume32
Intrest64
Last Price-
Change
-
Bid169.1
Ask177.4
volume0
Intrest0
Strike
667.5
667.5
Last Price0.71Apr 17, 2025
Change
2.3977.1%
Bid0.01
Ask2.62
volume2
Intrest15
Last Price92Apr 15, 2025
Change
00%
Bid166.35
Ask174.45
volume0
Intrest10
Strike
670
670
Last Price0.2Apr 17, 2025
Change
2.6693.01%
Bid0.01
Ask2.63
volume5
Intrest76
Last Price74.1Apr 16, 2025
Change
00%
Bid165.7
Ask172.45
volume0
Intrest1
Strike
672.5
672.5
Last Price4.4Apr 16, 2025
Change
00%
Bid-
Ask2.83
volume0
Intrest15
Last Price178.4Apr 17, 2025
Change
106.65148.64%
Bid162.1
Ask169.95
volume1
Intrest2
Strike
675
675
Last Price0.27Apr 17, 2025
Change
4.1893.93%
Bid0.05
Ask2.5
volume34
Intrest57
Last Price-
Change
-
Bid161.05
Ask168
volume0
Intrest0
Strike
677.5
677.5
Last Price0.62Apr 17, 2025
Change
1.5170.89%
Bid0.06
Ask2.11
volume17
Intrest2
Last Price157.35Apr 17, 2025
Change
90.3134.68%
Bid158.55
Ask164.9
volume1
Intrest7
Strike
680
680
Last Price0.77Apr 17, 2025
Change
3.6682.62%
Bid0.01
Ask4.4
volume46
Intrest145
Last Price-
Change
-
Bid154.35
Ask162.55
volume0
Intrest0
Strike
682.5
682.5
Last Price4.35Apr 16, 2025
Change
00%
Bid0.06
Ask2.67
volume0
Intrest12
Last Price61.67Apr 07, 2025
Change
00%
Bid153.6
Ask160.2
volume0
Intrest1
Strike
685
685
Last Price1.52Apr 17, 2025
Change
5.7879.18%
Bid-
Ask2.67
volume1
Intrest36
Last Price60.3Apr 16, 2025
Change
00%
Bid151.1
Ask157.5
volume0
Intrest1
Strike
687.5
687.5
Last Price4.07Apr 15, 2025
Change
00%
Bid0.06
Ask1.16
volume0
Intrest4
Last Price138Apr 17, 2025
Change
61.680.63%
Bid147.1
Ask155
volume2
Intrest9
Strike
690
690
Last Price0.3Apr 17, 2025
Change
6.495.52%
Bid0.08
Ask1.17
volume24
Intrest87
Last Price163.53Apr 17, 2025
Change
107.63192.54%
Bid146.2
Ask152.5
volume20
Intrest1
Strike
692.5
692.5
Last Price0.95Apr 17, 2025
Change
3.9980.77%
Bid-
Ask1.3
volume10
Intrest25
Last Price161.08Apr 17, 2025
Change
107.43200.24%
Bid143.7
Ask150
volume21
Intrest22
Strike
695
695
Last Price0.65Apr 17, 2025
Change
5.0888.66%
Bid0.09
Ask1.76
volume55
Intrest151
Last Price153.15Apr 17, 2025
Change
101.45196.23%
Bid141.15
Ask147.05
volume1
Intrest4
Strike
697.5
697.5
Last Price4.45Apr 15, 2025
Change
00%
Bid0.08
Ask2.92
volume0
Intrest64
Last Price155.92Apr 17, 2025
Change
93.27148.87%
Bid138.65
Ask145.25
volume5
Intrest11
Strike
700
700
Last Price0.24Apr 17, 2025
Change
7.6696.96%
Bid0.2
Ask0.38
volume184
Intrest200
Last Price47.75Apr 16, 2025
Change
00%
Bid136.15
Ask142.75
volume0
Intrest2
Strike
702.5
702.5
Last Price0.29Apr 17, 2025
Change
7.9196.46%
Bid0.09
Ask1
volume9
Intrest39
Last Price53.05Apr 14, 2025
Change
00%
Bid133.95
Ask140.3
volume0
Intrest37
Strike
705
705
Last Price0.2Apr 17, 2025
Change
8.0997.59%
Bid0.1
Ask1.19
volume28
Intrest61
Last Price-
Change
-
Bid131.15
Ask137.2
volume0
Intrest0
Strike
707.5
707.5
Last Price5.3Apr 15, 2025
Change
00%
Bid0.1
Ask2.2
volume0
Intrest54
Last Price134.57Apr 17, 2025
Change
78.07138.18%
Bid128.7
Ask134.75
volume4
Intrest15
Strike
710
710
Last Price0.31Apr 17, 2025
Change
9.5996.87%
Bid0.12
Ask0.34
volume69
Intrest126
Last Price32.6Apr 16, 2025
Change
00%
Bid126.25
Ask132.25
volume0
Intrest4
Strike
712.5
712.5
Last Price0.38Apr 17, 2025
Change
11.4296.78%
Bid0.2
Ask0.5
volume61
Intrest48
Last Price30.75Apr 16, 2025
Change
00%
Bid124.1
Ask130.35
volume0
Intrest3
Strike
715
715
Last Price0.35Apr 17, 2025
Change
12.497.25%
Bid0.2
Ask0.37
volume5
Intrest59
Last Price29.3Apr 16, 2025
Change
00%
Bid120.95
Ask127.9
volume0
Intrest3
Strike
717.5
717.5
Last Price0.3Apr 17, 2025
Change
14.0597.91%
Bid0.2
Ask2.3
volume43
Intrest42
Last Price120.52Apr 17, 2025
Change
93.18340.82%
Bid118.45
Ask124.8
volume14
Intrest53
Strike
720
720
Last Price0.36Apr 17, 2025
Change
12.6997.24%
Bid0.21
Ask0.55
volume140
Intrest106
Last Price26.35Apr 16, 2025
Change
00%
Bid115.95
Ask123
volume0
Intrest7
Strike
722.5
722.5
Last Price0.38Apr 17, 2025
Change
14.7297.48%
Bid0.17
Ask1.99
volume21
Intrest49
Last Price122Apr 17, 2025
Change
97.9406.22%
Bid112.2
Ask119.75
volume33
Intrest77
Strike
725
725
Last Price0.55Apr 17, 2025
Change
14.6296.37%
Bid0.18
Ask2.06
volume35
Intrest58
Last Price23.15Apr 16, 2025
Change
00%
Bid111.35
Ask118
volume0
Intrest41
Strike
727.5
727.5
Last Price0.5Apr 17, 2025
Change
16.5297.06%
Bid0.22
Ask1.5
volume27
Intrest51
Last Price125.73Apr 17, 2025
Change
104.48491.67%
Bid108.05
Ask114.8
volume10
Intrest50
Strike
730
730
Last Price0.46Apr 17, 2025
Change
16.2697.25%
Bid0.4
Ask0.45
volume161
Intrest143
Last Price102.4Apr 17, 2025
Change
82.05403.19%
Bid106.45
Ask113
volume2
Intrest21
Strike
732.5
732.5
Last Price0.42Apr 17, 2025
Change
19.0897.85%
Bid0.27
Ask1.66
volume17
Intrest19
Last Price101Apr 17, 2025
Change
82.4443.01%
Bid103.55
Ask109.85
volume19
Intrest91
Strike
735
735
Last Price0.52Apr 17, 2025
Change
18.2797.23%
Bid0.46
Ask0.63
volume53
Intrest87
Last Price118.5Apr 17, 2025
Change
99.9537.1%
Bid102.35
Ask107.35
volume16
Intrest42
Strike
737.5
737.5
Last Price0.61Apr 17, 2025
Change
20.4997.11%
Bid0.26
Ask0.68
volume8
Intrest30
Last Price110.32Apr 17, 2025
Change
93.26546.66%
Bid99.05
Ask105.7
volume40
Intrest120
Strike
740
740
Last Price0.69Apr 17, 2025
Change
20.4996.74%
Bid0.33
Ask0.69
volume150
Intrest198
Last Price104.05Apr 17, 2025
Change
88.15554.4%
Bid96.05
Ask102.5
volume18
Intrest40
Strike
742.5
742.5
Last Price1.5Apr 17, 2025
Change
17.992.27%
Bid0.31
Ask3
volume1
Intrest17
Last Price108.69Apr 17, 2025
Change
94.74679.14%
Bid94.15
Ask101
volume34
Intrest115
Strike
745
745
Last Price0.64Apr 17, 2025
Change
25.1197.51%
Bid0.41
Ask1.67
volume52
Intrest58
Last Price106.19Apr 17, 2025
Change
93.49736.14%
Bid91.8
Ask98.4
volume26
Intrest14
Strike
747.5
747.5
Last Price0.75Apr 17, 2025
Change
19.7596.34%
Bid0.55
Ask1.45
volume31
Intrest27
Last Price98Apr 17, 2025
Change
86.5752.17%
Bid89.35
Ask95.95
volume59
Intrest104
Strike
750
750
Last Price0.83Apr 17, 2025
Change
27.2797.05%
Bid0.7
Ask0.91
volume661
Intrest163
Last Price94.95Apr 17, 2025
Change
84.25787.38%
Bid86.95
Ask92.75
volume23
Intrest54
Strike
752.5
752.5
Last Price0.62Apr 17, 2025
Change
29.1897.92%
Bid0.62
Ask1.68
volume24
Intrest49
Last Price101.5Apr 17, 2025
Change
91.58923.19%
Bid84.55
Ask91.15
volume48
Intrest68
Strike
755
755
Last Price1Apr 17, 2025
Change
30.8596.86%
Bid0.76
Ask1.34
volume229
Intrest113
Last Price95.99Apr 17, 2025
Change
84.64745.73%
Bid81.7
Ask87.95
volume15
Intrest2
Strike
757.5
757.5
Last Price1.02Apr 17, 2025
Change
30.3696.75%
Bid1
Ask1.54
volume66
Intrest3
Last Price97Apr 17, 2025
Change
88.821085.82%
Bid79.05
Ask85.85
volume70
Intrest153
Strike
760
760
Last Price1.32Apr 17, 2025
Change
27.7195.45%
Bid1.02
Ask1.25
volume92
Intrest79
Last Price83.4Apr 17, 2025
Change
75.6969.23%
Bid77.3
Ask83.55
volume7
Intrest3
Strike
762.5
762.5
Last Price1.23Apr 17, 2025
Change
-
Bid1.18
Ask1.34
volume40
Intrest0
Last Price89.32Apr 17, 2025
Change
82.421194.49%
Bid73.75
Ask79.75
volume15
Intrest57
Strike
765
765
Last Price1.35Apr 17, 2025
Change
38.4996.61%
Bid1.3
Ask1.45
volume78
Intrest20
Last Price74.95Apr 17, 2025
Change
691159.66%
Bid72.6
Ask79
volume3
Intrest3
Strike
767.5
767.5
Last Price1.51Apr 17, 2025
Change
-
Bid1.43
Ask1.59
volume73
Intrest0
Last Price75Apr 17, 2025
Change
69.51263.64%
Bid70.15
Ask75
volume38
Intrest158
Strike
770
770
Last Price1.6Apr 17, 2025
Change
39.496.1%
Bid1.58
Ask1.74
volume189
Intrest332
Last Price83.1Apr 17, 2025
Change
76.051078.72%
Bid67.95
Ask72.7
volume17
Intrest3
Strike
772.5
772.5
Last Price1.8Apr 17, 2025
Change
-
Bid1.76
Ask1.92
volume35
Intrest0
Last Price75.25Apr 17, 2025
Change
70.451467.71%
Bid65.5
Ask70.4
volume13
Intrest73
Strike
775
775
Last Price2.01Apr 17, 2025
Change
4595.72%
Bid1.9
Ask2.11
volume429
Intrest418
Last Price67.8Apr 17, 2025
Change
63.61514.29%
Bid63.3
Ask68.1
volume5
Intrest2
Strike
777.5
777.5
Last Price2.29Apr 17, 2025
Change
-
Bid2.11
Ask2.3
volume33
Intrest0
Last Price76Apr 17, 2025
Change
72.151874.03%
Bid61.25
Ask66
volume121
Intrest156
Strike
780
780
Last Price2.42Apr 17, 2025
Change
46.1395.02%
Bid2.31
Ask2.56
volume402
Intrest41
Last Price70.66Apr 17, 2025
Change
67.061862.78%
Bid59.65
Ask65.2
volume7
Intrest3
Strike
782.5
782.5
Last Price2.65Apr 17, 2025
Change
48.0494.77%
Bid2.53
Ask2.81
volume269
Intrest3
Last Price62.9Apr 17, 2025
Change
59.982054.11%
Bid57.3
Ask61.25
volume39
Intrest52
Strike
785
785
Last Price2.95Apr 17, 2025
Change
32.2491.62%
Bid2.8
Ask3.1
volume293
Intrest21
Last Price57.37Apr 17, 2025
Change
54.41831.65%
Bid53.5
Ask60.05
volume44
Intrest5
Strike
787.5
787.5
Last Price2.97Apr 17, 2025
Change
-
Bid3
Ask3.4
volume96
Intrest0
Last Price66.23Apr 17, 2025
Change
63.982843.56%
Bid53.05
Ask57.3
volume53
Intrest146
Strike
790
790
Last Price3.65Apr 17, 2025
Change
33.8590.27%
Bid3.2
Ask3.75
volume455
Intrest108
Last Price67Apr 17, 2025
Change
64.492569.32%
Bid50.5
Ask54.2
volume9
Intrest2
Strike
792.5
792.5
Last Price3.57Apr 17, 2025
Change
-
Bid3.6
Ask4.05
volume77
Intrest0
Last Price61Apr 17, 2025
Change
59.253385.71%
Bid47
Ask53.2
volume8
Intrest42
Strike
795
795
Last Price4.25Apr 17, 2025
Change
50.8592.29%
Bid3.95
Ask4.45
volume263
Intrest29
Last Price58.03Apr 17, 2025
Change
55.932663.33%
Bid45.5
Ask51.15
volume14
Intrest1
Strike
797.5
797.5
Last Price4.56Apr 17, 2025
Change
-
Bid4.3
Ask4.9
volume106
Intrest0
Last Price46.5Apr 17, 2025
Change
45.063129.17%
Bid44.25
Ask47.75
volume347
Intrest415
Strike
800
800
Last Price4.9Apr 17, 2025
Change
51.5891.32%
Bid4.75
Ask5.25
volume1461
Intrest201
Last Price42.42Apr 17, 2025
Change
40.712380.7%
Bid40.25
Ask43.75
volume30
Intrest74
Strike
805
805
Last Price5.87Apr 17, 2025
Change
62.7391.44%
Bid5.6
Ask6.3
volume197
Intrest22
Last Price38.8Apr 17, 2025
Change
37.874072.04%
Bid36.5
Ask40.25
volume77
Intrest121
Strike
810
810
Last Price7.3Apr 17, 2025
Change
66.890.15%
Bid6.7
Ask7.4
volume538
Intrest17
Last Price35.02Apr 17, 2025
Change
34.264507.89%
Bid32.4
Ask36.15
volume72
Intrest39
Strike
815
815
Last Price8.5Apr 17, 2025
Change
68.9389.02%
Bid8.1
Ask8.75
volume204
Intrest45
Last Price33.36Apr 17, 2025
Change
32.836194.34%
Bid29.15
Ask32.95
volume237
Intrest281
Strike
820
820
Last Price9.95Apr 17, 2025
Change
72.4887.93%
Bid9.4
Ask10.3
volume930
Intrest59
Last Price28.2Apr 17, 2025
Change
27.786614.29%
Bid26.1
Ask28.9
volume150
Intrest125
Strike
825
825
Last Price11.25Apr 17, 2025
Change
72.9486.64%
Bid11.1
Ask11.9
volume478
Intrest1
Last Price25.16Apr 17, 2025
Change
24.634647.17%
Bid23
Ask25.75
volume322
Intrest178
Strike
830
830
Last Price13.29Apr 17, 2025
Change
82.7186.16%
Bid12.9
Ask13.85
volume457
Intrest2
Last Price22.54Apr 17, 2025
Change
20.841225.88%
Bid20.35
Ask22.55
volume142
Intrest70
Strike
835
835
Last Price14.75Apr 17, 2025
Change
85.0185.21%
Bid15.05
Ask15.7
volume229
Intrest0
Last Price18.2Apr 17, 2025
Change
17.11554.55%
Bid17.65
Ask18.95
volume475
Intrest78
Strike
840
840
Last Price17.36Apr 17, 2025
Change
90.1983.86%
Bid17.3
Ask18
volume853
Intrest0
Last Price16Apr 17, 2025
Change
15.756300%
Bid15.1
Ask16.55
volume1323
Intrest111
Strike
845
845
Last Price19.35Apr 17, 2025
Change
93.382.82%
Bid19.6
Ask20.5
volume909
Intrest3
Last Price13.55Apr 17, 2025
Change
13.315545.83%
Bid12.9
Ask14.1
volume1770
Intrest161
Strike
850
850
Last Price22.8Apr 17, 2025
Change
95.1580.67%
Bid22.2
Ask23.25
volume3113
Intrest2
Last Price11.9Apr 17, 2025
Change
11.382188.46%
Bid10.95
Ask11.7
volume429
Intrest56
Strike
855
855
Last Price24.9Apr 17, 2025
Change
99.880.03%
Bid25.05
Ask26.6
volume277
Intrest0
Last Price9.8Apr 17, 2025
Change
9.261714.81%
Bid9.15
Ask9.8
volume832
Intrest116
Strike
860
860
Last Price28Apr 17, 2025
Change
14083.33%
Bid26.85
Ask30
volume99
Intrest0
Last Price8Apr 17, 2025
Change
7.451354.55%
Bid7.55
Ask8.45
volume280
Intrest48
Strike
865
865
Last Price32.75Apr 17, 2025
Change
39.7654.83%
Bid30.35
Ask33.05
volume16
Intrest0
Last Price6.35Apr 17, 2025
Change
4.85323.33%
Bid6.25
Ask6.9
volume464
Intrest136
Strike
870
870
Last Price30.39Apr 17, 2025
Change
107.2677.92%
Bid33.55
Ask37.75
volume56
Intrest1
Last Price5.7Apr 17, 2025
Change
5.6956900%
Bid5.05
Ask5.85
volume748
Intrest37
Strike
875
875
Last Price30.95Apr 17, 2025
Change
91.1174.64%
Bid37.95
Ask41.65
volume34
Intrest0
Last Price4.7Apr 17, 2025
Change
3.66351.92%
Bid4.15
Ask4.55
volume1454
Intrest292
Strike
880
880
Last Price38.45Apr 17, 2025
Change
103.3572.88%
Bid40.5
Ask46
volume2005
Intrest0
Last Price3.7Apr 17, 2025
Change
2.91368.35%
Bid3.35
Ask3.9
volume1233
Intrest12
Strike
885
885
Last Price47Apr 17, 2025
Change
37.444.31%
Bid44.95
Ask50.15
volume10
Intrest0
Last Price2.97Apr 17, 2025
Change
2.721088%
Bid2.73
Ask3.15
volume193
Intrest33
Strike
890
890
Last Price40.7Apr 17, 2025
Change
96.0970.25%
Bid49.8
Ask53.5
volume15
Intrest0
Last Price2.45Apr 17, 2025
Change
1.78265.67%
Bid2.2
Ask2.44
volume208
Intrest42
Strike
895
895
Last Price45.9Apr 17, 2025
Change
18.0328.2%
Bid53.7
Ask58.05
volume8
Intrest0
Last Price1.84Apr 17, 2025
Change
1.741740%
Bid1.79
Ask1.96
volume5162
Intrest198
Strike
900
900
Last Price59.55Apr 17, 2025
Change
97.6862.13%
Bid57.15
Ask63.9
volume13
Intrest0
Last Price1.88Apr 17, 2025
Change
1.28213.33%
Bid1.48
Ask1.62
volume134
Intrest36
Strike
905
905
Last Price67.1Apr 17, 2025
Change
110.3562.19%
Bid62.05
Ask67.35
volume2
Intrest0
Last Price1.26Apr 17, 2025
Change
0.4555.56%
Bid0.57
Ask1.32
volume410
Intrest329
Strike
910
910
Last Price63.25Apr 17, 2025
Change
115.3564.59%
Bid66.4
Ask73.2
volume4
Intrest0
Last Price1.03Apr 17, 2025
Change
0.93930%
Bid0.98
Ask1.08
volume132
Intrest70
Strike
915
915
Last Price186.15Apr 11, 2025
Change
00%
Bid71.55
Ask77.9
volume0
Intrest0
Last Price0.96Apr 17, 2025
Change
0.81540%
Bid0.85
Ask1.02
volume320
Intrest134
Strike
920
920
Last Price-
Change
-
Bid76.1
Ask82.7
volume0
Intrest0
Last Price0.85Apr 17, 2025
Change
0.76844.44%
Bid0.43
Ask2.42
volume549
Intrest285
Strike
925
925
Last Price205.4Apr 07, 2025
Change
00%
Bid81
Ask87.85
volume0
Intrest0
Last Price0.49Apr 17, 2025
Change
0.484800%
Bid0.31
Ask0.91
volume1108
Intrest228
Strike
930
930
Last Price-
Change
-
Bid86.2
Ask93.65
volume0
Intrest0
Last Price0.66Apr 17, 2025
Change
0.1529.41%
Bid-
Ask1.5
volume266
Intrest25
Strike
935
935
Last Price96.26Mar 26, 2025
Change
00%
Bid90.85
Ask98.45
volume0
Intrest0
Last Price0.74Apr 17, 2025
Change
0.47174.07%
Bid0.4
Ask1.25
volume129
Intrest54
Strike
940
940
Last Price131.45Mar 14, 2025
Change
00%
Bid95.7
Ask102.2
volume0
Intrest0
Last Price0.35Apr 17, 2025
Change
0.025.41%
Bid0.35
Ask0.8
volume58
Intrest11
Strike
945
945
Last Price-
Change
-
Bid101.05
Ask107.15
volume0
Intrest0
Last Price0.44Apr 17, 2025
Change
0.8265.08%
Bid0.22
Ask0.65
volume307
Intrest64
Strike
950
950
Last Price96.54Apr 17, 2025
Change
-
Bid105.65
Ask112.6
volume3
Intrest0
Last Price0.47Apr 17, 2025
Change
0.32213.33%
Bid-
Ask0.51
volume206
Intrest60
Strike
955
955
Last Price100.2Mar 25, 2025
Change
00%
Bid110.95
Ask117.2
volume0
Intrest0
Last Price0.39Apr 17, 2025
Change
0.6161%
Bid0.15
Ask0.76
volume41
Intrest18
Strike
960
960
Last Price-
Change
-
Bid116
Ask122.2
volume0
Intrest0
Last Price0.79Apr 17, 2025
Change
0.2221.78%
Bid0.01
Ask1.46
volume33
Intrest6
Strike
965
965
Last Price-
Change
-
Bid120
Ask127.15
volume0
Intrest0
Last Price0.49Apr 17, 2025
Change
0.25104.17%
Bid0.24
Ask0.5
volume28
Intrest20
Strike
970
970
Last Price122Apr 17, 2025
Change
3.352.82%
Bid125.9
Ask132.15
volume1
Intrest0
Last Price0.26Apr 17, 2025
Change
0.5567.9%
Bid0.1
Ask0.5
volume9
Intrest11
Strike
975
975
Last Price-
Change
-
Bid130.95
Ask137.5
volume0
Intrest0
Last Price0.73Apr 17, 2025
Change
0.65812.5%
Bid0.05
Ask2.31
volume5
Intrest6
Strike
980
980
Last Price-
Change
-
Bid135.85
Ask142.2
volume0
Intrest0
Last Price0.28Apr 17, 2025
Change
0.1230%
Bid-
Ask2.15
volume39
Intrest64
Strike
985
985
Last Price-
Change
-
Bid140.8
Ask148.45
volume0
Intrest0
Last Price0.93Apr 17, 2025
Change
0.044.49%
Bid0.05
Ask2.68
volume5
Intrest2
Strike
990
990
Last Price-
Change
-
Bid145.55
Ask152.35
volume0
Intrest0
Last Price0.17Apr 17, 2025
Change
0.0770%
Bid0.15
Ask0.19
volume1038
Intrest320
Strike
1000
1000
Last Price-
Change
-
Bid156.05
Ask162.1
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
00%
Bid-
Ask0.35
volume93
Intrest1
Strike
1010
1010
Last Price158.55Apr 17, 2025
Change
-
Bid166
Ask172.35
volume5
Intrest0
Last Price0.21Apr 17, 2025
Change
0.0640%
Bid-
Ask0.9
volume2
Intrest1
Strike
1020
1020
Last Price-
Change
-
Bid175.85
Ask182.15
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
-
Bid0.01
Ask0.3
volume12
Intrest0
Strike
1030
1030
Last Price-
Change
-
Bid186.2
Ask192.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid195.6
Ask202.15
volume0
Intrest0
Last Price0.23Apr 17, 2025
Change
-
Bid-
Ask0.8
volume2
Intrest0
Strike
1050
1050
Last Price-
Change
-
Bid205.15
Ask212.1
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
-
Bid-
Ask0.27
volume25
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid215.1
Ask222.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.56
volume0
Intrest0
Strike
1070
1070
Last Price-
Change
-
Bid225.9
Ask232.4
volume0
Intrest0
Last Price0.27Apr 17, 2025
Change
1.3383.13%
Bid-
Ask0.27
volume5
Intrest2
Strike
1080
1080
Last Price-
Change
-
Bid235
Ask242.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
1090
1090
Last Price-
Change
-
Bid245
Ask251.95
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
2.1198.14%
Bid0.01
Ask0.13
volume108
Intrest1
Strike
1100
1100
Last Price-
Change
-
Bid255.6
Ask262.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved