Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ What is Nvidia’s New $1 Trillion Superproject? (From Weiss Ratings) (Ad)
Free LLY Stock Alerts
$808.45
+5.54 (+0.69%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$675.00$0.033Put6 - - 51
(+0)		82.64%
(+14.58%)		-0.0023592
5/24/2024$695.00$0.044Put31 - - 116
(-1)		71.81%
(+12.59%)		-0.0035041
5/24/2024$700.00$0.048Put42 - 11170
(+24)		69.14%
(+12.09%)		-0.00390410
5/24/2024$700.00$101.921Call1 - 118
(-1)		69.14%
(+12.10%)		0.9965271
5/24/2024$710.00$0.057Put3 - - 359
(-9)		63.77%
(+11.09%)		-0.0049241
5/24/2024$720.00$0.069Put13102157
(-5)		58.41%
(+10.08%)		-0.0063517
5/24/2024$725.00$0.076Put3812463
(-1)		55.72%
(+9.55%)		-0.0072936
5/24/2024$730.00$0.085Put1242169
(-27)		53.06%
(+9.04%)		-0.0084210
5/24/2024$732.50$0.091Put2220236
(+2)		51.71%
(+8.75%)		-0.0090896
5/24/2024$735.00$0.096Put135 - 323
(+3)		50.38%
(+8.49%)		-0.0098167
5/24/2024$737.50$0.102Put3 - 389
(-6)		49.04%
(+8.22%)		-0.0106372
5/24/2024$740.00$0.109Put31 - 5338
(-36)		47.70%
(+7.90%)		-0.01155911
5/24/2024$740.00$61.995Call2 - - 62
(+1)		47.71%
(+7.92%)		0.9888952
5/24/2024$742.50$0.117Put21 - 99
(-9)		46.35%
(+7.57%)		-0.0126092
5/24/2024$745.00$0.126Put28 - - 266
(-17)		45.03%
(+7.25%)		-0.0137685
5/24/2024$750.00$0.146Put73142478
(+51)		42.36%
(+6.51%)		-0.01664321
5/24/2024$750.00$52.035Call62 - 119
(-1)		42.36%
(+6.52%)		0.983826
5/24/2024$752.50$0.159Put2 - 2225
(+42)		41.02%
(+5.28%)		-0.018452
5/24/2024$755.00$0.174Put62225285
(+9)		39.73%
(+5.63%)		-0.02051228
5/24/2024$755.00$47.064Call4 - - 55
(-8)		39.73%
(+5.65%)		0.9799694
5/24/2024$757.50$0.192Put9 - - 247
(+106)		38.42%
(+5.14%)		-0.0230213
5/24/2024$760.00$0.213Put48616546
(+75)		37.18%
(+4.64%)		-0.02597626
5/24/2024$760.00$42.105Call4 - - 403
(-10)		37.18%
(+4.65%)		0.9745184
5/24/2024$765.00$0.274Put3811314
(+10)		34.77%
(+3.57%)		-0.03423211
5/24/2024$765.00$37.166Call3 - - 119
(-3)		34.78%
(+3.60%)		0.9663573
5/24/2024$767.50$0.316Put53222158
(+36)		33.68%
(+3.08%)		-0.0398876
5/24/2024$767.50$34.710Call1 - - 43
(+0)		33.68%
(+3.08%)		0.9606461
5/24/2024$770.00$0.373Put591325214
(+30)		32.65%
(+3.60%)		-0.04720630
5/24/2024$770.00$32.267Call451714222
(-51)		32.65%
(+32.65%)		0.95338224
5/24/2024$772.50$0.448Put234389
(+39)		31.72%
(+2.13%)		-0.05656218
5/24/2024$772.50$29.843Call7 - 141
(-10)		31.72%
(+2.13%)		0.9440487
5/24/2024$775.00$0.549Put1235334196
(+94)		30.88%
(+1.73%)		-0.06861553
5/24/2024$775.00$27.444Call3117 - 328
(-43)		30.88%
(+1.73%)		0.93203812
5/24/2024$777.50$0.683Put792639251
(+160)		30.16%
(+1.40%)		-0.08406227
5/24/2024$777.50$25.079Call1116208
(-12)		30.16%
(+1.40%)		0.9166788
5/24/2024$780.00$0.862Put2229871302
(+143)		30.18%
(+1.36%)		-0.103663146
5/24/2024$780.00$22.758Call2444462
(-174)		29.54%
(+1.86%)		0.89717419
5/24/2024$782.50$1.100Put804111106
(+23)		29.03%
(+0.90%)		-0.12822637
5/24/2024$782.50$20.496Call41 - 88
(-5)		29.03%
(+0.90%)		0.8727554
5/24/2024$785.00$1.414Put1706672150
(+115)		28.64%
(+0.88%)		-0.158506105
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/24/2024$785.00$18.308Call2735265
(-43)		28.64%
(+1.37%)		0.8427217
5/24/2024$787.50$1.821Put42121851
(+28)		28.35%
(+0.61%)		-0.19479537
5/24/2024$787.50$16.214Call52 - 218
(+7)		28.35%
(+0.61%)		0.8065985
5/24/2024$790.00$2.342Put405194148188
(+132)		28.18%
(+0.38%)		-0.237409184
5/24/2024$790.00$14.234Call37 - 7309
(-53)		28.18%
(+0.51%)		0.76428622
5/24/2024$795.00$3.802Put26570122156
(+135)		28.01%
(+0.21%)		-0.339356126
5/24/2024$795.00$10.685Call1405159279
(-104)		28.86%
(+1.12%)		0.6632879
5/24/2024$800.00$5.884Put637229294198
(+172)		28.43%
(+0.52%)		-0.45473236
5/24/2024$800.00$7.757Call600286167899
(-38)		28.43%
(+0.14%)		0.548942273
5/24/2024$805.00$8.602Put59173486
(+82)		28.90%
(+0.40%)		-0.571245
5/24/2024$805.00$5.457Call630246303423
(+89)		28.53%
(-0.51%)		0.4339214
5/24/2024$810.00$11.903Put112976
(+71)		27.69%
(-1.29%)		-0.6779347
5/24/2024$810.00$3.732Call817258250686
(+203)		29.27%
(+0.10%)		0.32874322
5/24/2024$815.00$15.705Put31122
(+22)		30.18%
(+0.66%)		-0.7679533
5/24/2024$815.00$2.502Call26067109553
(+244)		30.18%
(+0.66%)		0.240499151
5/24/2024$820.00$19.909Put42 - 10
(+8)		31.08%
(+0.88%)		-0.8383143
5/24/2024$820.00$1.668Call7823602611084
(+775)		31.48%
(+2.79%)		0.171893326
5/24/2024$825.00$24.409Put6157
(+7)		32.22%
(+1.15%)		-0.889654
5/24/2024$825.00$1.127Call567158119810
(+527)		33.69%
(+2.47%)		0.122071247
5/24/2024$830.00$0.787Call572207268542
(+255)		34.20%
(+1.99%)		0.087769193
5/24/2024$835.00$0.576Call922133213
(+110)		35.35%
(+2.31%)		0.06482656
5/24/2024$840.00$0.441Call1404529162
(+81)		37.27%
(+2.03%)		0.04944239
5/24/2024$845.00$0.350Call492111162
(+112)		39.34%
(+2.09%)		0.03874922
5/24/2024$850.00$0.285Call33678217864
(+800)		41.44%
(+3.10%)		0.031074121
5/24/2024$855.00$0.237Call30 - 3213
(+199)		43.51%
(+3.04%)		0.02531517
5/24/2024$860.00$0.198Call1152361187
(+162)		45.55%
(+2.18%)		0.02083336
5/24/2024$870.00$0.144Call1424212
(+177)		49.57%
(+2.44%)		0.0145527
5/24/2024$880.00$0.109Call71111
(+4)		53.56%
(+3.18%)		0.0106453
5/24/2024$885.00$0.097Call1617127
(+126)		55.57%
(+3.87%)		0.0092637
5/24/2024$895.00$0.078Call7 - - 0
(+0)		59.58%
(+5.04%)		0.0072062
5/24/2024$900.00$0.071Call33118137
(+130)		61.56%
(+5.76%)		0.0064210
5/24/2024$910.00$0.059Call1 - - 6
(+5)		65.45%
(+7.18%)		0.0051691
5/24/2024$920.00$0.050Call1421040
(+38)		69.26%
(+8.48%)		0.00421110
5/24/2024$930.00$0.043Call3 - - 1
(+1)		72.88%
(+9.45%)		0.0034821
5/24/2024$960.00$0.028Call1 - 17
(+1)		83.35%
(+11.59%)		0.0020751
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 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
New Options need New Trading Strategies
Netpicks