Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free lly Stock Alerts
$732.72
-12.97 (-1.74%)
(As of 03:54 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
4/26/2024$625.00$120.515Call11 - 1
(+0)		74.45%
(+10.33%)		0.99591
4/26/2024$645.00$0.084Put1311117
(+0)		64.26%
(+9.58%)		-0.00622613
4/26/2024$650.00$0.091Put1131988110
(+12)		61.67%
(+9.33%)		-0.00692126
4/26/2024$660.00$0.107Put2410166
(+6)		56.62%
(+8.85%)		-0.0086465
4/26/2024$665.00$0.117Put1716177
(+1)		54.09%
(+8.53%)		-0.0097493
4/26/2024$670.00$0.128Put5 - 3360
(+200)		51.58%
(+8.12%)		-0.0110722
4/26/2024$675.00$0.142Put1612 - 115
(+7)		49.08%
(+7.60%)		-0.0126824
4/26/2024$680.00$0.159Put893018904
(+12)		44.90%
(+5.28%)		-0.01468834
4/26/2024$685.00$0.181Put42129878
(+638)		44.22%
(+6.26%)		-0.01722215
4/26/2024$690.00$0.210Put1,1052735611945
(+1480)		41.87%
(+5.29%)		-0.020643341
4/26/2024$690.00$55.666Call42 - - 42
(+0)		41.86%
(+5.40%)		0.97953618
4/26/2024$695.00$0.252Put6864341
(+31)		40.26%
(+5.12%)		-0.02539121
4/26/2024$700.00$0.314Put40996135846
(+113)		37.12%
(+2.95%)		-0.032217124
4/26/2024$700.00$45.775Call1 - - 172
(+104)		37.58%
(+3.64%)		0.967961
4/26/2024$705.00$0.409Put1771558827
(+8)		35.73%
(+2.85%)		-0.04225658
4/26/2024$710.00$0.556Put1537625545
(+147)		34.09%
(+2.40%)		-0.05709949
4/26/2024$710.00$36.021Call11 - 7
(+1)		34.08%
(+2.07%)		0.9430961
4/26/2024$715.00$0.781Put2581948329
(+6)		32.64%
(+1.26%)		-0.07885861
4/26/2024$715.00$31.248Call1613 - 39
(-2)		32.63%
(+1.26%)		0.9213587
4/26/2024$720.00$1.126Put620401241246
(+77)		30.90%
(-0.45%)		-0.110321101
4/26/2024$720.00$26.617Call1613 - 131
(+117)		31.36%
(+0.29%)		0.89028712
4/26/2024$725.00$1.645Put416103153632
(+42)		30.46%
(-0.63%)		-0.154078145
4/26/2024$725.00$22.116Call136245175
(+5)		30.24%
(-0.75%)		0.84627339
4/26/2024$730.00$2.439Put1794375807
(-12)		29.38%
(-1.65%)		-0.214474104
4/26/2024$730.00$17.907Call903245306
(+54)		29.38%
(-2.13%)		0.78637266
4/26/2024$735.00$3.631Put2426590333
(+18)		28.92%
(-1.68%)		-0.29258143
4/26/2024$735.00$14.104Call15910940148
(+27)		28.92%
(-1.90%)		0.708226103
4/26/2024$740.00$5.352Put390195129542
(-7)		28.45%
(-2.13%)		-0.386494118
4/26/2024$740.00$10.829Call343128145385
(-266)		28.41%
(-2.17%)		0.615759206
4/26/2024$745.00$7.558Put1163948387
(-1)		30.73%
(+0.41%)		-0.48730881
4/26/2024$745.00$8.012Call777333396307
(+30)		28.72%
(-1.60%)		0.515171158
4/26/2024$750.00$10.216Put872937501
(-16)		28.48%
(-6.46%)		-0.58937651
4/26/2024$750.00$5.684Call1,2765056121076
(+252)		28.66%
(-1.71%)		0.414039243
4/26/2024$752.50$11.747Put94269
(+2)		28.27%
(-1.82%)		-0.6402767
4/26/2024$752.50$4.682Call854118240
(+63)		28.13%
(-2.52%)		0.36373149
4/26/2024$755.00$13.391Put211164
(-1)		28.10%
(-2.00%)		-0.6889332
4/26/2024$755.00$3.824Call992535316
(+132)		28.10%
(-2.00%)		0.31619147
4/26/2024$757.50$15.144Put9 - 1145
(-1)		27.96%
(-2.20%)		-0.7344626
4/26/2024$757.50$3.075Call452117122
(+33)		28.37%
(-1.80%)		0.27044835
4/26/2024$760.00$17.036Put1145192
(-1)		27.87%
(-2.40%)		-0.77686211
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
4/26/2024$760.00$2.456Call2266282343
(+57)		27.87%
(-2.41%)		0.2288494
4/26/2024$762.50$19.064Put7 - - 64
(+6)		27.85%
(-2.58%)		-0.8152941
4/26/2024$762.50$1.955Call7247236
(+26)		27.85%
(-2.59%)		0.19197918
4/26/2024$765.00$21.154Put2071166
(+0)		27.92%
(-2.73%)		-0.8481919
4/26/2024$765.00$1.545Call2146943487
(+186)		27.92%
(-2.73%)		0.15919381
4/26/2024$767.50$1.228Call93252152
(+6)		28.10%
(-2.82%)		0.13184230
4/26/2024$770.00$25.640Put121198
(-4)		28.33%
(-2.90%)		-0.9007226
4/26/2024$770.00$0.974Call41413743534
(+79)		27.83%
(-2.77%)		0.1084967
4/26/2024$772.50$0.780Call173489
(+59)		28.66%
(-1.95%)		0.0894498
4/26/2024$775.00$30.308Put41255
(-1)		29.04%
(-2.95%)		-0.9364754
4/26/2024$775.00$0.628Call11320801047
(+571)		29.05%
(-2.95%)		0.07386137
4/26/2024$777.50$0.511Call7 - 170
(-1)		29.49%
(-2.82%)		0.0612894
4/26/2024$780.00$35.159Put30 - - 123
(-40)		29.98%
(-2.92%)		-0.9606612
4/26/2024$780.00$0.418Call803116898
(+537)		29.98%
(-2.93%)		0.05094938
4/26/2024$782.50$0.344Call51171
(-2)		30.51%
(-2.91%)		0.0425663
4/26/2024$785.00$0.287Call1151071301
(+39)		31.08%
(-2.89%)		0.0357799
4/26/2024$790.00$0.206Call95173380
(-25)		32.36%
(-2.80%)		0.02588832
4/26/2024$795.00$0.155Call1312 - 225
(-2)		33.41%
(-3.09%)		0.0194867
4/26/2024$800.00$54.965Put1 - - 1
(-49)		35.46%
(-2.52%)		-0.9966691
4/26/2024$800.00$0.123Call82391105
(-7)		34.41%
(-3.56%)		0.01526326
4/26/2024$805.00$0.104Call111 - 133
(-2)		37.29%
(-2.24%)		0.0125172
4/26/2024$810.00$0.091Call3 - - 164
(-101)		39.15%
(-2.00%)		0.0106382
4/26/2024$815.00$0.081Call1010 - 83
(-3)		41.14%
(-1.66%)		0.0092151
4/26/2024$820.00$0.074Call471031016
(-5)		43.12%
(-1.35%)		0.0081420
4/26/2024$825.00$0.068Call10 - 10106
(-1)		45.06%
(-1.09%)		0.0072861
4/26/2024$835.00$0.059Call3 - 362
(-3)		48.99%
(-0.47%)		0.0059333
4/26/2024$840.00$0.055Call921453
(-3)		50.90%
(-0.19%)		0.0054029
4/26/2024$850.00$0.049Call1 - 1350
(-3)		54.62%
(+0.35%)		0.0045291
4/26/2024$875.00$0.037Call20 - 2023
(+0)		63.45%
(+1.55%)		0.0030765
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 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals