Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free LLY Stock Alerts
$820.34
+5.28 (+0.65%)
(As of 05/31/2024 08:50 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$700.00$0.088Put2211976
(-1)		46.04%
(+0.24%)		-0.0054735
6/7/2024$700.00$122.170Call5 - - 18
(+1)		46.04%
(+0.25%)		0.9946852
6/7/2024$705.00$0.094Put1 - - 79
(+0)		44.53%
(+0.11%)		-0.005981
6/7/2024$705.00$117.181Call1 - - 2
(+0)		44.53%
(+0.02%)		0.9941781
6/7/2024$715.00$0.108Put1510188
(+0)		41.54%
(-0.25%)		-0.0072434
6/7/2024$715.00$107.207Call1 - - 0
(+0)		41.54%
(-0.14%)		0.9929261
6/7/2024$720.00$0.117Put4 - - 276
(-13)		40.07%
(-0.38%)		-0.0080361
6/7/2024$720.00$102.221Call3 - - 15
(+2)		40.07%
(-0.27%)		0.992141
6/7/2024$725.00$0.128Put12 - - 355
(-9)		38.62%
(-0.52%)		-0.0089784
6/7/2024$725.00$97.237Call2 - - 52
(+0)		38.62%
(-0.41%)		0.9912011
6/7/2024$730.00$0.141Put37 - - 101
(+0)		37.32%
(-0.44%)		-0.0101249
6/7/2024$730.00$92.255Call1 - - 18
(+1)		37.20%
(-0.65%)		0.9900681
6/7/2024$735.00$0.157Put23 - - 92
(+2)		36.06%
(-0.45%)		-0.0115423
6/7/2024$735.00$87.277Call3 - - 18
(+0)		35.82%
(-0.78%)		0.9886583
6/7/2024$740.00$0.178Put4 - 2209
(+5)		32.93%
(-2.45%)		-0.0133234
6/7/2024$740.00$82.303Call1 - - 48
(+0)		34.48%
(-0.80%)		0.9868911
6/7/2024$745.00$0.205Put5 - 5265
(-13)		33.20%
(-0.94%)		-0.0156262
6/7/2024$745.00$77.335Call12 - - 41
(+0)		33.20%
(-0.93%)		0.984613
6/7/2024$747.50$0.221Put1 - - 23
(+0)		32.59%
(-1.00%)		-0.0170391
6/7/2024$750.00$0.241Put6033309
(+39)		32.00%
(-1.05%)		-0.01866114
6/7/2024$750.00$72.377Call2 - - 59
(+0)		32.00%
(-1.05%)		0.98162
6/7/2024$752.50$0.264Put51 - 3084
(+0)		31.43%
(-1.11%)		-0.020534
6/7/2024$755.00$0.291Put23 - 1386
(+1)		30.88%
(-1.25%)		-0.0226965
6/7/2024$755.00$67.431Call1 - 183
(+0)		30.88%
(-1.25%)		0.97761
6/7/2024$757.50$0.322Put1 - 115
(+0)		30.36%
(-1.23%)		-0.0252321
6/7/2024$760.00$0.360Put522 - 309
(+71)		29.86%
(-1.35%)		-0.0281697
6/7/2024$760.00$62.505Call2 - - 69
(+0)		29.86%
(-1.37%)		0.9721952
6/7/2024$765.00$0.456Put1233 - 218
(+81)		28.94%
(-1.46%)		-0.03554517
6/7/2024$765.00$57.606Call21 - 20
(-1)		28.94%
(-1.46%)		0.9648942
6/7/2024$767.50$0.517Put122 - 132
(-5)		27.82%
(-2.29%)		-0.04016812
6/7/2024$770.00$0.590Put971928295
(+26)		28.10%
(-1.70%)		-0.04550342
6/7/2024$770.00$52.744Call751155
(-10)		28.10%
(-1.70%)		0.9550466
6/7/2024$772.50$0.676Put3415284
(+0)		27.72%
(-1.76%)		-0.05169910
6/7/2024$772.50$50.332Call1 - 11
(+0)		27.72%
(-1.76%)		0.9489331
6/7/2024$775.00$0.777Put4723173
(+16)		27.36%
(-1.93%)		-0.05885927
6/7/2024$775.00$47.934Call1 - - 61
(+0)		27.36%
(-1.89%)		0.9418771
6/7/2024$777.50$0.895Put9847179
(+8)		27.01%
(-2.06%)		-0.06705923
6/7/2024$780.00$1.035Put447182169199
(+36)		26.50%
(-2.37%)		-0.07653377
6/7/2024$780.00$43.195Call124 - 587
(+8)		26.69%
(-2.21%)		0.92443525
6/7/2024$782.50$1.199Put139616554
(+2)		26.39%
(-2.34%)		-0.08732817
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
6/7/2024$785.00$1.391Put23815851115
(+47)		26.10%
(-2.53%)		-0.09962846
6/7/2024$785.00$38.553Call711342
(+0)		26.10%
(-2.51%)		0.9016556
6/7/2024$787.50$1.617Put277533
(+4)		25.84%
(-2.69%)		-0.11362310
6/7/2024$790.00$1.880Put15756661
(-6)		25.29%
(-3.16%)		-0.12936348
6/7/2024$790.00$34.041Call61353
(+0)		25.60%
(-2.86%)		0.8723276
6/7/2024$792.50$2.189Put8982 - 12
(+6)		25.38%
(-3.02%)		-0.14719713
6/7/2024$792.50$31.848Call6228
(+1)		25.38%
(-3.01%)		0.8548366
6/7/2024$795.00$2.548Put3281495
(+23)		25.04%
(-3.32%)		-0.16701625
6/7/2024$795.00$29.706Call111135
(-1)		25.20%
(-3.16%)		0.8352787
6/7/2024$797.50$2.968Put5861650
(+24)		25.01%
(-3.32%)		-0.18916234
6/7/2024$797.50$27.621Call2 - - 8
(+2)		25.04%
(-3.29%)		0.8135572
6/7/2024$800.00$3.452Put1445731128
(+19)		24.92%
(-3.39%)		-0.21343974
6/7/2024$800.00$25.603Call53249192
(+36)		24.92%
(-3.40%)		0.78962429
6/7/2024$802.50$4.014Put417645
(+27)		26.00%
(-2.31%)		-0.2400425
6/7/2024$802.50$23.658Call163 - 28
(+1)		24.84%
(-3.47%)		0.76352810
6/7/2024$805.00$4.654Put783122200
(+102)		24.62%
(-3.69%)		-0.26862136
6/7/2024$805.00$21.793Call551212132
(+22)		24.79%
(-3.66%)		0.7353835
6/7/2024$807.50$5.382Put1663750
(+14)		24.76%
(-3.56%)		-0.29918712
6/7/2024$807.50$20.012Call5053027
(+7)		24.76%
(-3.56%)		0.70539631
6/7/2024$810.00$6.197Put662021104
(+17)		24.77%
(-3.57%)		-0.33125147
6/7/2024$810.00$18.319Call1726177242
(+15)		24.77%
(-3.57%)		0.67383264
6/7/2024$812.50$7.105Put24842
(+2)		24.78%
(-3.57%)		-0.36471115
6/7/2024$812.50$16.714Call384819
(+19)		24.78%
(-3.57%)		0.64101524
6/7/2024$815.00$8.100Put98314150
(+30)		24.81%
(-3.69%)		-0.39905664
6/7/2024$815.00$15.199Call1743039219
(+29)		24.81%
(-3.91%)		0.60723281
6/7/2024$817.50$9.188Put34148122
(+122)		25.27%
(-3.14%)		-0.43415316
6/7/2024$817.50$13.771Call5818179
(+9)		24.81%
(-3.60%)		0.57280740
6/7/2024$820.00$10.362Put38121581
(+37)		24.69%
(-4.27%)		-0.46958132
6/7/2024$820.00$12.432Call803558177310
(+30)		25.21%
(-3.42%)		0.538007203
6/7/2024$822.50$11.629Put6 - 42
(+2)		24.90%
(-3.59%)		-0.5051563
6/7/2024$822.50$11.179Call742022129
(+129)		24.90%
(-3.58%)		0.50310849
6/7/2024$825.00$12.980Put127428
(+3)		24.92%
(-3.61%)		-0.54058412
6/7/2024$825.00$10.013Call3138841226
(+109)		24.99%
(-3.54%)		0.468367161
6/7/2024$830.00$7.935Call44590176252
(+47)		24.97%
(-3.68%)		0.400339151
6/7/2024$835.00$19.249Put3216
(+1)		25.02%
(-3.80%)		-0.6758372
6/7/2024$835.00$6.189Call1733442141
(+11)		25.09%
(-3.73%)		0.33584741
6/7/2024$840.00$4.759Call641162342810
(+18)		25.06%
(-3.75%)		0.276648148
6/7/2024$845.00$3.618Call701610117
(+25)		25.23%
(-4.06%)		0.22415338
6/7/2024$850.00$2.734Call24673114356
(+105)		25.43%
(-4.18%)		0.179241111
6/7/2024$855.00$2.065Call7515561
(+9)		25.73%
(-4.24%)		0.14214126
6/7/2024$860.00$1.571Call426206150227
(+136)		25.17%
(-5.32%)		0.11246113
6/7/2024$865.00$1.211Call11983538
(+18)		26.66%
(-4.32%)		0.08932822
6/7/2024$870.00$0.952Call49018430069
(+12)		27.31%
(-4.39%)		0.07161580
6/7/2024$875.00$0.764Call424211
(+1)		28.00%
(-4.44%)		0.05817415
6/7/2024$880.00$0.628Call33141731
(+6)		28.91%
(-4.36%)		0.04798213
6/7/2024$885.00$0.526Call133319
(+1)		29.83%
(-4.33%)		0.0401911
6/7/2024$890.00$0.450Call21137
(+9)		30.82%
(-4.31%)		0.0341692
6/7/2024$895.00$0.392Call1515 - 0
(+0)		31.85%
(-4.20%)		0.0294431
6/7/2024$900.00$0.346Call5622933
(+3)		30.82%
(-6.36%)		0.02567318
6/7/2024$905.00$0.309Call124 - 12410
(+5)		33.99%
(-4.25%)		0.0226222
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
6/7/2024$915.00$0.253Call5 - 52
(+2)		36.18%
(-4.09%)		0.0180111
6/7/2024$920.00$0.232Call62 - 6136
(+30)		37.28%
(-4.06%)		0.01623417
6/7/2024$930.00$0.198Call151 - 15194
(+83)		39.46%
(-3.97%)		0.01339917
6/7/2024$940.00$0.171Call30 - 3044
(+41)		41.61%
(-3.96%)		0.0112357
6/7/2024$950.00$0.149Call90108052
(+48)		43.71%
(-3.76%)		0.0095366
6/7/2024$960.00$0.131Call211200
(+0)		45.76%
(-3.75%)		0.008172
6/7/2024$970.00$0.116Call1 - 10
(+0)		47.75%
(-3.64%)		0.007051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:LLY) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden replacement revealed?
Paradigm Press