$734.57
-16.88-2.25%
近くで: -
$735.31
0.740.10%
時間外: 4:28 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
-
Bid285
Ask292.4
volume0
Intrest0
Strike
445
445
Last Price2.15May 09, 2025
Change
2.127066.67%
Bid-
Ask0.01
volume1
Intrest31
Last Price390.8Apr 23, 2025
Change
00%
Bid280.95
Ask285.75
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid276.35
Ask282.25
volume0
Intrest0
Strike
455
455
Last Price0.4May 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid270.25
Ask278.75
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid265.45
Ask272.25
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid260.5
Ask267.4
volume0
Intrest0
Strike
470
470
Last Price3.67Apr 11, 2025
Change
00%
Bid-
Ask2.51
volume0
Intrest27
Last Price-
Change
-
Bid256.05
Ask262.25
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid250.85
Ask257.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid245.85
Ask252.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask3.05
volume0
Intrest0
Last Price-
Change
-
Bid240
Ask247.75
volume0
Intrest0
Strike
490
490
Last Price2.44Apr 14, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid235.5
Ask242.3
volume0
Intrest0
Strike
495
495
Last Price4Apr 11, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest27
Last Price-
Change
-
Bid231
Ask236.2
volume0
Intrest0
Strike
500
500
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid225.5
Ask232.2
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid220.55
Ask227.25
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid216.5
Ask222.75
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid211
Ask217.25
volume0
Intrest0
Strike
520
520
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid205.55
Ask212.3
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid200.9
Ask207.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid195.85
Ask202.6
volume0
Intrest0
Strike
535
535
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest1
Last Price-
Change
-
Bid190.3
Ask197.25
volume0
Intrest0
Strike
540
540
Last Price3.5Apr 04, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid185.9
Ask192.25
volume0
Intrest0
Strike
545
545
Last Price3.7Apr 04, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest1
Last Price-
Change
-
Bid180.3
Ask187.25
volume0
Intrest0
Strike
550
550
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid175
Ask181.2
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid171.25
Ask176.2
volume0
Intrest0
Strike
560
560
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest2
Last Price-
Change
-
Bid166.05
Ask171.2
volume0
Intrest0
Strike
565
565
Last Price3.54Apr 15, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest3
Last Price-
Change
-
Bid160.45
Ask166.15
volume0
Intrest0
Strike
570
570
Last Price2.98Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid156.05
Ask161.2
volume0
Intrest0
Strike
575
575
Last Price9.2Apr 08, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price-
Change
-
Bid150.3
Ask156.25
volume0
Intrest0
Strike
580
580
Last Price8.85Apr 08, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest3
Last Price-
Change
-
Bid145.1
Ask152.25
volume0
Intrest0
Strike
585
585
Last Price3.22Apr 03, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest34
Last Price-
Change
-
Bid140.15
Ask147.75
volume0
Intrest0
Strike
590
590
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest271
Last Price232.2Apr 17, 2025
Change
00%
Bid136.2
Ask140.75
volume0
Intrest3
Strike
595
595
Last Price0.35May 05, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest4
Last Price223.25May 02, 2025
Change
00%
Bid131.2
Ask135.75
volume0
Intrest1
Strike
600
600
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask3.85
volume0
Intrest219
Last Price-
Change
-
Bid125.8
Ask132.4
volume0
Intrest0
Strike
605
605
Last Price1.64Apr 22, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest2
Last Price-
Change
-
Bid120.5
Ask127.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price150.6Apr 15, 2025
Change
00%
Bid116.05
Ask122.7
volume0
Intrest1
Strike
615
615
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid111.75
Ask116.25
volume0
Intrest0
Strike
620
620
Last Price1.32Apr 29, 2025
Change
00%
Bid-
Ask1.88
volume0
Intrest9
Last Price196.3May 05, 2025
Change
00%
Bid105
Ask112.75
volume0
Intrest3
Strike
625
625
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price181May 01, 2025
Change
00%
Bid100.8
Ask107.75
volume0
Intrest2
Strike
630
630
Last Price0.02May 09, 2025
Change
0.0466.67%
Bid-
Ask3.1
volume2
Intrest4
Last Price-
Change
-
Bid96.65
Ask100.75
volume0
Intrest0
Strike
635
635
Last Price10Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price136.67May 06, 2025
Change
00%
Bid90.85
Ask97.4
volume0
Intrest0
Strike
640
640
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest22
Last Price109.3Apr 11, 2025
Change
00%
Bid86.4
Ask92.4
volume0
Intrest1
Strike
645
645
Last Price1.46Apr 17, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price95.1May 09, 2025
Change
69.342.15%
Bid81.65
Ask87.75
volume1
Intrest1
Strike
650
650
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Last Price-
Change
-
Bid76.1
Ask80.7
volume0
Intrest0
Strike
655
655
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price-
Change
-
Bid70.65
Ask76.2
volume0
Intrest0
Strike
660
660
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest63
Last Price75.6Apr 07, 2025
Change
00%
Bid66.2
Ask71.2
volume0
Intrest4
Strike
665
665
Last Price0.21May 08, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest2
Last Price-
Change
-
Bid60.75
Ask66.15
volume0
Intrest0
Strike
670
670
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume14
Intrest68
Last Price-
Change
-
Bid55.65
Ask62.4
volume0
Intrest0
Strike
675
675
Last Price0.02May 09, 2025
Change
0.1890%
Bid-
Ask0.1
volume22
Intrest48
Last Price62.65Apr 10, 2025
Change
00%
Bid50.8
Ask57.4
volume0
Intrest7
Strike
680
680
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume23
Intrest225
Last Price135.2Apr 22, 2025
Change
00%
Bid47
Ask52.4
volume0
Intrest5
Strike
685
685
Last Price0.12May 09, 2025
Change
0.3876%
Bid-
Ask0.01
volume5
Intrest22
Last Price120.65May 01, 2025
Change
00%
Bid42
Ask47.35
volume0
Intrest7
Strike
690
690
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1072
Last Price53.05May 08, 2025
Change
00%
Bid36.35
Ask42.4
volume0
Intrest5
Strike
695
695
Last Price0.01May 09, 2025
Change
0.1894.74%
Bid0.01
Ask0.03
volume17
Intrest97
Last Price59May 08, 2025
Change
00%
Bid31.75
Ask37.4
volume0
Intrest26
Strike
700
700
Last Price0.01May 09, 2025
Change
0.295.24%
Bid-
Ask0.01
volume283
Intrest615
Last Price-
Change
-
Bid28.85
Ask34.9
volume0
Intrest0
Strike
702.5
702.5
Last Price0.01May 09, 2025
Change
0.1794.44%
Bid-
Ask0.35
volume9
Intrest72
Last Price73.2May 07, 2025
Change
00%
Bid26.35
Ask32.35
volume0
Intrest5
Strike
705
705
Last Price0.01May 09, 2025
Change
0.2496%
Bid-
Ask0.01
volume18
Intrest59
Last Price-
Change
-
Bid23.85
Ask29.85
volume0
Intrest0
Strike
707.5
707.5
Last Price0.02May 09, 2025
Change
0.290.91%
Bid0.01
Ask0.34
volume17
Intrest59
Last Price116.97May 05, 2025
Change
00%
Bid21.35
Ask26.75
volume0
Intrest20
Strike
710
710
Last Price0.03May 09, 2025
Change
0.4794%
Bid0.01
Ask0.04
volume150
Intrest1199
Last Price-
Change
-
Bid19.5
Ask24.6
volume0
Intrest0
Strike
712.5
712.5
Last Price0.04May 09, 2025
Change
0.4792.16%
Bid0.01
Ask0.07
volume46
Intrest63
Last Price37.75May 08, 2025
Change
00%
Bid17.2
Ask21.45
volume0
Intrest43
Strike
715
715
Last Price0.02May 09, 2025
Change
0.2993.55%
Bid0.02
Ask0.03
volume69
Intrest116
Last Price-
Change
-
Bid13.85
Ask19.65
volume0
Intrest0
Strike
717.5
717.5
Last Price0.06May 09, 2025
Change
0.4989.09%
Bid-
Ask0.25
volume44
Intrest104
Last Price26May 09, 2025
Change
1231.58%
Bid11.8
Ask16.25
volume4
Intrest17
Strike
720
720
Last Price0.01May 09, 2025
Change
0.6698.51%
Bid-
Ask0.04
volume630
Intrest1464
Last Price-
Change
-
Bid9.1
Ask13.9
volume0
Intrest0
Strike
722.5
722.5
Last Price0.19May 09, 2025
Change
0.6176.25%
Bid-
Ask0.2
volume122
Intrest100
Last Price32.56May 08, 2025
Change
00%
Bid6.4
Ask11.5
volume0
Intrest21
Strike
725
725
Last Price0.02May 09, 2025
Change
0.9898%
Bid0.02
Ask0.14
volume150
Intrest233
Last Price-
Change
-
Bid3.85
Ask9.2
volume0
Intrest0
Strike
727.5
727.5
Last Price0.11May 09, 2025
Change
1.0990.83%
Bid-
Ask0.49
volume36
Intrest71
Last Price7.25May 09, 2025
Change
16.1569.02%
Bid2.45
Ask6.15
volume5
Intrest14
Strike
730
730
Last Price0.01May 09, 2025
Change
1.4499.31%
Bid0.01
Ask0.16
volume623
Intrest436
Last Price1.92May 09, 2025
Change
14.3388.18%
Bid0.65
Ask3.2
volume7
Intrest44
Strike
732.5
732.5
Last Price0.45May 09, 2025
Change
1.3575%
Bid0.03
Ask1.21
volume332
Intrest131
Last Price0.77May 09, 2025
Change
25.1397.03%
Bid-
Ask1.09
volume54
Intrest45
Strike
735
735
Last Price1.6May 09, 2025
Change
0.523.81%
Bid1
Ask1.6
volume1451
Intrest807
Last Price0.25May 09, 2025
Change
21.3798.84%
Bid0.01
Ask0.23
volume33
Intrest29
Strike
737.5
737.5
Last Price4.7May 09, 2025
Change
2.0678.03%
Bid1.29
Ask6.4
volume346
Intrest149
Last Price0.05May 09, 2025
Change
18.7599.73%
Bid-
Ask0.05
volume188
Intrest122
Strike
740
740
Last Price6.5May 09, 2025
Change
3.35106.35%
Bid4.5
Ask7.8
volume1362
Intrest366
Last Price0.03May 09, 2025
Change
14.0499.79%
Bid-
Ask0.03
volume174
Intrest111
Strike
742.5
742.5
Last Price8.96May 09, 2025
Change
5.16135.79%
Bid6.95
Ask10.45
volume570
Intrest90
Last Price0.05May 09, 2025
Change
11.9599.58%
Bid-
Ask0.05
volume575
Intrest108
Strike
745
745
Last Price11.1May 09, 2025
Change
6.6146.67%
Bid8.65
Ask12.65
volume1173
Intrest237
Last Price0.01May 09, 2025
Change
10.3499.9%
Bid-
Ask0.25
volume251
Intrest58
Strike
747.5
747.5
Last Price11May 09, 2025
Change
5.6103.7%
Bid10.55
Ask16.45
volume461
Intrest143
Last Price0.01May 09, 2025
Change
8.7899.89%
Bid-
Ask0.01
volume897
Intrest276
Strike
750
750
Last Price16.3May 09, 2025
Change
9.81151.16%
Bid15
Ask16.3
volume1462
Intrest875
Last Price0.01May 09, 2025
Change
6.4499.84%
Bid-
Ask0.03
volume1134
Intrest247
Strike
755
755
Last Price21.18May 09, 2025
Change
12.43142.06%
Bid18.75
Ask23.85
volume445
Intrest212
Last Price0.05May 09, 2025
Change
5.4599.09%
Bid-
Ask0.03
volume297
Intrest79
Strike
757.5
757.5
Last Price23May 09, 2025
Change
14.1158.43%
Bid21.25
Ask25.15
volume322
Intrest157
Last Price0.01May 09, 2025
Change
4.3999.77%
Bid-
Ask0.05
volume1465
Intrest199
Strike
760
760
Last Price25May 09, 2025
Change
13.45116.45%
Bid24
Ask28.4
volume193
Intrest344
Last Price0.09May 09, 2025
Change
3.5197.5%
Bid-
Ask0.01
volume427
Intrest143
Strike
762.5
762.5
Last Price26.49May 09, 2025
Change
13.79108.58%
Bid24.85
Ask30.85
volume35
Intrest160
Last Price0.01May 09, 2025
Change
2.8499.65%
Bid-
Ask0.55
volume654
Intrest286
Strike
765
765
Last Price19.75May 09, 2025
Change
4.0826.04%
Bid28.8
Ask33.35
volume71
Intrest222
Last Price0.01May 09, 2025
Change
2.2499.56%
Bid-
Ask0.01
volume196
Intrest42
Strike
767.5
767.5
Last Price28.55May 09, 2025
Change
11.7569.94%
Bid30.45
Ask38
volume8
Intrest282
Last Price0.01May 09, 2025
Change
1.8999.47%
Bid-
Ask0.01
volume538
Intrest497
Strike
770
770
Last Price33.99May 09, 2025
Change
14.3272.8%
Bid33.75
Ask38.35
volume122
Intrest384
Last Price0.01May 09, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume160
Intrest275
Strike
772.5
772.5
Last Price32.85May 09, 2025
Change
10.3546%
Bid35.25
Ask40.95
volume13
Intrest133
Last Price0.04May 09, 2025
Change
1.296.77%
Bid-
Ask0.03
volume396
Intrest308
Strike
775
775
Last Price36.2May 09, 2025
Change
12.754.04%
Bid37.9
Ask43.35
volume25
Intrest228
Last Price0.01May 09, 2025
Change
0.9898.99%
Bid-
Ask0.03
volume40
Intrest115
Strike
777.5
777.5
Last Price33.68May 09, 2025
Change
12.4958.94%
Bid40.2
Ask45.55
volume6
Intrest214
Last Price0.01May 09, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume715
Intrest574
Strike
780
780
Last Price45.6May 09, 2025
Change
16.6557.51%
Bid44.15
Ask49
volume68
Intrest443
Last Price0.08May 09, 2025
Change
0.5787.69%
Bid-
Ask0.49
volume22
Intrest111
Strike
782.5
782.5
Last Price38.33May 09, 2025
Change
13.554.37%
Bid46.35
Ask52.55
volume48
Intrest120
Last Price0.02May 09, 2025
Change
0.5396.36%
Bid-
Ask0.01
volume154
Intrest401
Strike
785
785
Last Price39.5May 09, 2025
Change
11.2739.92%
Bid48.8
Ask53.9
volume9
Intrest166
Last Price0.01May 09, 2025
Change
0.5298.11%
Bid-
Ask0.01
volume11
Intrest53
Strike
787.5
787.5
Last Price46.4May 09, 2025
Change
9.425.41%
Bid51.25
Ask56.35
volume5
Intrest68
Last Price0.01May 09, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume67
Intrest222
Strike
790
790
Last Price55.5May 09, 2025
Change
21.6263.81%
Bid54
Ask58.6
volume85
Intrest521
Last Price0.05May 09, 2025
Change
0.1270.59%
Bid-
Ask0.01
volume9
Intrest117
Strike
792.5
792.5
Last Price39.2May 09, 2025
Change
2.717.43%
Bid56.25
Ask62.25
volume14
Intrest61
Last Price0.01May 09, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume42
Intrest544
Strike
795
795
Last Price51.53May 09, 2025
Change
13.0233.81%
Bid58.75
Ask64.1
volume30
Intrest173
Last Price0.05May 09, 2025
Change
0.2382.14%
Bid-
Ask0.01
volume24
Intrest282
Strike
797.5
797.5
Last Price52.33May 09, 2025
Change
28.33118.04%
Bid61.25
Ask66.85
volume7
Intrest46
Last Price0.01May 09, 2025
Change
0.2496%
Bid-
Ask0.01
volume296
Intrest978
Strike
800
800
Last Price63.6May 09, 2025
Change
15.331.68%
Bid63.5
Ask69.8
volume103
Intrest571
Last Price0.01May 09, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume54
Intrest359
Strike
805
805
Last Price54.22May 09, 2025
Change
7.215.31%
Bid68.85
Ask73.3
volume4
Intrest20
Last Price0.01May 09, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume112
Intrest610
Strike
810
810
Last Price66.14May 09, 2025
Change
13.3825.36%
Bid74.25
Ask78.25
volume5
Intrest21
Last Price0.01May 09, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume20
Intrest283
Strike
815
815
Last Price80.14May 09, 2025
Change
22.2938.53%
Bid78.75
Ask83.85
volume8
Intrest59
Last Price0.01May 09, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2
Intrest65
Strike
817.5
817.5
Last Price72.55May 09, 2025
Change
14.1624.25%
Bid80.85
Ask86.05
volume6
Intrest13
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest502
Strike
820
820
Last Price64.2May 09, 2025
Change
2.23.55%
Bid83.75
Ask89.3
volume5
Intrest15
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest742
Strike
822.5
822.5
Last Price65.35May 08, 2025
Change
00%
Bid86.3
Ask91.65
volume0
Intrest126
Last Price0.04May 09, 2025
Change
0.0660%
Bid-
Ask0.05
volume50
Intrest393
Strike
825
825
Last Price82.4May 08, 2025
Change
00%
Bid89.25
Ask93.9
volume0
Intrest0
Last Price0.04May 09, 2025
Change
0.0555.56%
Bid-
Ask0.01
volume2
Intrest376
Strike
827.5
827.5
Last Price84.58May 08, 2025
Change
00%
Bid90.45
Ask96.35
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume21
Intrest779
Strike
830
830
Last Price71May 09, 2025
Change
00%
Bid92.6
Ask99.35
volume1
Intrest1
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
832.5
832.5
Last Price90.25May 08, 2025
Change
00%
Bid96.35
Ask102.55
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest262
Strike
835
835
Last Price80.35May 09, 2025
Change
2.112.7%
Bid97.65
Ask103.35
volume3
Intrest3
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest136
Strike
837.5
837.5
Last Price80.69May 09, 2025
Change
0.20.25%
Bid99.75
Ask106.8
volume1
Intrest1
Last Price0.02May 09, 2025
Change
0.0360%
Bid-
Ask0.03
volume31
Intrest333
Strike
840
840
Last Price84.7May 09, 2025
Change
2.12.54%
Bid104.25
Ask110
volume1
Intrest1
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest418
Strike
845
845
Last Price87.22May 09, 2025
Change
0.670.76%
Bid108.75
Ask114.55
volume11
Intrest21
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume30
Intrest713
Strike
850
850
Last Price93.8May 09, 2025
Change
0.90.97%
Bid112.85
Ask119.2
volume1
Intrest1
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest322
Strike
855
855
Last Price97.6May 08, 2025
Change
00%
Bid118.8
Ask123.95
volume0
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest408
Strike
860
860
Last Price85.21May 07, 2025
Change
00%
Bid123.8
Ask128.85
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest184
Strike
865
865
Last Price110.25May 08, 2025
Change
00%
Bid128.75
Ask133.7
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest559
Strike
870
870
Last Price94.73May 07, 2025
Change
00%
Bid133.75
Ask139.4
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest619
Strike
875
875
Last Price120.3May 08, 2025
Change
00%
Bid138.8
Ask145
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest574
Strike
880
880
Last Price123May 09, 2025
Change
2.351.87%
Bid143.8
Ask149.5
volume1
Intrest1
Last Price0.09May 09, 2025
Change
0.08800%
Bid-
Ask0.01
volume3
Intrest399
Strike
885
885
Last Price73.87May 02, 2025
Change
00%
Bid148.8
Ask154.1
volume0
Intrest0
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
887.5
887.5
Last Price-
Change
-
Bid150.5
Ask157.3
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest483
Strike
890
890
Last Price131.5May 09, 2025
Change
2.41.86%
Bid152.25
Ask159.45
volume1
Intrest1
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest29
Strike
892.5
892.5
Last Price53.5May 01, 2025
Change
00%
Bid155.45
Ask161.4
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest245
Strike
895
895
Last Price73.18May 05, 2025
Change
00%
Bid158.75
Ask164.45
volume0
Intrest0
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest27
Strike
897.5
897.5
Last Price-
Change
-
Bid159.75
Ask167
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume153
Intrest971
Strike
900
900
Last Price71May 02, 2025
Change
00%
Bid162.6
Ask169.35
volume0
Intrest0
Last Price0.07May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Strike
902.5
902.5
Last Price-
Change
-
Bid165.4
Ask171.95
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.0240%
Bid-
Ask0.01
volume12
Intrest165
Strike
905
905
Last Price28.01Apr 30, 2025
Change
00%
Bid168.8
Ask174
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Strike
907.5
907.5
Last Price-
Change
-
Bid171.3
Ask176.5
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest363
Strike
910
910
Last Price83.05May 02, 2025
Change
00%
Bid173.75
Ask179.25
volume0
Intrest0
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest26
Strike
912.5
912.5
Last Price-
Change
-
Bid175.45
Ask182
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
915
915
Last Price92.29May 02, 2025
Change
00%
Bid178.8
Ask184.55
volume0
Intrest0
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Strike
920
920
Last Price36.95Apr 30, 2025
Change
00%
Bid183.75
Ask188.95
volume0
Intrest0
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest63
Strike
925
925
Last Price53.15Apr 30, 2025
Change
00%
Bid189.25
Ask195
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest238
Strike
930
930
Last Price214.32Apr 11, 2025
Change
00%
Bid193.8
Ask199.35
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
935
935
Last Price94.45May 01, 2025
Change
00%
Bid198.75
Ask203.95
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest251
Strike
940
940
Last Price116.79May 02, 2025
Change
00%
Bid201
Ask208.7
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask1.44
volume0
Intrest154
Strike
945
945
Last Price66.1Apr 30, 2025
Change
00%
Bid207.65
Ask214.7
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest193
Strike
950
950
Last Price144.9May 01, 2025
Change
00%
Bid213.85
Ask219
volume0
Intrest0
Last Price1.08May 09, 2025
Change
1.0710700%
Bid-
Ask2.22
volume2
Intrest64
Strike
955
955
Last Price-
Change
-
Bid218.8
Ask224.55
volume0
Intrest0
Last Price0.15May 09, 2025
Change
0.141400%
Bid-
Ask0.01
volume3
Intrest41
Strike
960
960
Last Price-
Change
-
Bid223.8
Ask229.5
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest107
Strike
965
965
Last Price130.4May 01, 2025
Change
00%
Bid227.25
Ask234.7
volume0
Intrest0
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
970
970
Last Price-
Change
-
Bid233.8
Ask239.8
volume0
Intrest0
Last Price0.13May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
975
975
Last Price77.7Apr 30, 2025
Change
00%
Bid238.8
Ask244.2
volume0
Intrest0
Last Price0.36May 08, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest205
Strike
980
980
Last Price86.5Apr 30, 2025
Change
00%
Bid242.6
Ask249.7
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest52
Strike
985
985
Last Price-
Change
-
Bid246
Ask254.9
volume0
Intrest0
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest91
Strike
990
990
Last Price-
Change
-
Bid252.25
Ask259.25
volume0
Intrest0
Last Price0.33May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Strike
995
995
Last Price-
Change
-
Bid259.25
Ask264.6
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest429
Strike
1000
1000
Last Price-
Change
-
Bid263.8
Ask269.55
volume0
Intrest0
Last Price0.07May 02, 2025
Change
00%
Bid-
Ask3.85
volume0
Intrest5
Strike
1005
1005
Last Price-
Change
-
Bid267.25
Ask275
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest15
Strike
1010
1010
Last Price-
Change
-
Bid272.75
Ask279.7
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask3.95
volume0
Intrest2
Strike
1015
1015
Last Price235.67May 07, 2025
Change
00%
Bid277.7
Ask284.7
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest33
Strike
1020
1020
Last Price-
Change
-
Bid283.8
Ask289.1
volume0
Intrest0
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest0
Strike
1025
1025
Last Price-
Change
-
Bid287.75
Ask294.25
volume0
Intrest0
Last Price1.05Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1030
1030
Last Price-
Change
-
Bid292.3
Ask299.95
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest203
Strike
1040
1040
Last Price-
Change
-
Bid302.6
Ask309.55
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask1.93
volume0
Intrest25
Strike
1050
1050
Last Price-
Change
-
Bid313.8
Ask319.7
volume0
Intrest0
Last Price1.55Apr 30, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest1
Strike
1060
1060
Last Price-
Change
-
Bid321
Ask329.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
1070
1070
Last Price-
Change
-
Bid332.9
Ask339.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.19
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid342.25
Ask349.65
volume0
Intrest0
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
1090
1090
Last Price-
Change
-
Bid352.75
Ask359.5
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
1100
1100
Last Price253Apr 17, 2025
Change
00%
Bid362.75
Ask369.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved