Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free LLY Stock Alerts
$850.01
+12.72 (+1.52%)
(As of 06/7/2024 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$690.00$0.000Put3 - - 32
(+0)		432.09%
(+315.91%)		0.02
6/7/2024$700.00$0.000Put21120110
(+20)		415.05%
(+305.54%)		0.02
6/7/2024$700.00$150.035Call1 - - 23
(+0)		415.05%
(+305.54%)		1.01
6/7/2024$705.00$145.035Call2 - - 3
(+0)		406.62%
(+300.42%)		1.02
6/7/2024$710.00$140.035Call4 - - 15
(+0)		398.23%
(+295.33%)		1.01
6/7/2024$715.00$135.035Call1 - - 1
(+0)		389.89%
(+290.28%)		1.01
6/7/2024$720.00$130.035Call5 - - 17
(+0)		381.59%
(+285.26%)		1.04
6/7/2024$725.00$0.000Put5 - - 336
(+0)		373.32%
(+280.27%)		0.02
6/7/2024$725.00$125.035Call31 - 54
(+0)		373.32%
(+280.27%)		1.02
6/7/2024$730.00$120.035Call2 - - 18
(-1)		365.08%
(+275.30%)		1.02
6/7/2024$735.00$115.035Call3 - - 16
(+0)		356.86%
(+270.35%)		1.02
6/7/2024$740.00$0.000Put3 - 2187
(-2)		348.66%
(+265.41%)		0.03
6/7/2024$740.00$110.035Call1 - - 47
(+0)		348.66%
(+265.41%)		1.01
6/7/2024$745.00$0.000Put1275404
(+0)		340.46%
(+260.47%)		0.03
6/7/2024$745.00$105.035Call1 - - 36
(+0)		340.46%
(+260.47%)		1.01
6/7/2024$747.50$0.000Put10 - - 15
(+0)		336.37%
(+258.00%)		0.02
6/7/2024$750.00$0.000Put110981325
(+7)		332.27%
(+255.54%)		-0.000001014
6/7/2024$750.00$100.035Call2 - 165
(-2)		332.27%
(+255.54%)		0.9999992
6/7/2024$755.00$0.000Put17513142408
(-9)		324.05%
(+250.59%)		-0.000001025
6/7/2024$760.00$0.000Put40 - 38292
(-11)		315.81%
(+244.39%)		-0.000003010
6/7/2024$760.00$90.035Call2 - - 69
(+0)		315.81%
(+245.62%)		0.9999972
6/7/2024$765.00$85.035Call1 - 116
(+0)		307.53%
(+240.62%)		0.9999951
6/7/2024$767.50$0.000Put68 - 50154
(+1)		303.36%
(+238.10%)		-0.00000707
6/7/2024$770.00$80.035Call10 - - 149
(+0)		299.18%
(+235.57%)		0.9999891
6/7/2024$775.00$0.000Put7767 - 119
(-2)		290.74%
(+230.45%)		-0.00002216
6/7/2024$775.00$75.035Call121 - 55
(+0)		290.74%
(+230.45%)		0.9999783
6/7/2024$777.50$0.000Put1257124
(-4)		286.48%
(+227.86%)		-0.0000314
6/7/2024$780.00$0.000Put95498889
(-310)		282.19%
(+225.24%)		-0.00004523
6/7/2024$780.00$70.035Call15911167
(+0)		282.19%
(+225.24%)		0.99995519
6/7/2024$782.50$0.000Put91955173
(-1)		277.86%
(+222.59%)		-0.00006413
6/7/2024$782.50$67.535Call1 - - 1
(+0)		277.86%
(+222.59%)		0.9999361
6/7/2024$785.00$0.000Put531233741
(-1)		273.49%
(+219.90%)		-0.00009111
6/7/2024$785.00$65.035Call2 - - 339
(+0)		273.49%
(+219.90%)		0.9999091
6/7/2024$787.50$0.000Put32 - 30134
(-2)		269.07%
(+217.18%)		-0.000136
6/7/2024$790.00$0.001Put58225159
(-42)		264.59%
(+214.41%)		-0.00018522
6/7/2024$790.00$60.036Call11 - 39
(-1)		264.59%
(+214.41%)		0.9998151
6/7/2024$792.50$0.001Put26120119
(+0)		260.05%
(+211.59%)		-0.0002647
6/7/2024$792.50$57.536Call31 - 10
(+0)		260.05%
(+211.59%)		0.9997363
6/7/2024$795.00$0.002Put662037282
(-2)		255.44%
(+208.72%)		-0.00037619
6/7/2024$795.00$55.037Call2 - 146
(+7)		255.44%
(+208.72%)		0.9996242
I’m a Crypto Millionaire. Here’s Why I Sold ALL My Bitcoin… (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
6/7/2024$797.50$0.002Put61231233
(+6)		292.49%
(+247.51%)		-0.0005347
6/7/2024$797.50$52.537Call2 - 19
(+1)		250.75%
(+205.77%)		0.9994662
6/7/2024$800.00$0.003Put114180383
(-65)		245.96%
(+202.75%)		-0.00075634
6/7/2024$800.00$50.038Call933234153
(-3)		245.96%
(+202.75%)		0.99924438
6/7/2024$802.50$0.004Put11 - 1121
(-17)		241.07%
(+201.02%)		-0.0010696
6/7/2024$802.50$47.540Call21 - 29
(+0)		241.07%
(+199.63%)		0.9989312
6/7/2024$805.00$0.006Put26215284
(-74)		236.05%
(+197.69%)		-0.00150713
6/7/2024$805.00$45.041Call2711 - 100
(-1)		236.05%
(+196.42%)		0.9984935
6/7/2024$807.50$0.009Put42237184
(-4)		230.90%
(+193.07%)		-0.00211910
6/7/2024$807.50$42.544Call12 - 152
(-1)		230.90%
(+193.07%)		0.9978818
6/7/2024$810.00$0.013Put71252302
(-43)		225.58%
(+189.57%)		-0.00296918
6/7/2024$810.00$40.048Call2234125
(-4)		225.58%
(+189.57%)		0.99703118
6/7/2024$812.50$0.018Put813372
(-303)		220.07%
(+185.86%)		-0.0041458
6/7/2024$812.50$37.553Call13 - - 32
(-1)		220.07%
(+185.86%)		0.9958555
6/7/2024$815.00$0.026Put941257396
(-73)		214.35%
(+181.90%)		-0.00576431
6/7/2024$815.00$35.061Call3513642
(-518)		214.35%
(+181.61%)		0.99423613
6/7/2024$817.50$0.036Put60138283
(+27)		208.38%
(+179.94%)		-0.00798319
6/7/2024$817.50$32.571Call61536
(+0)		208.38%
(+177.59%)		0.9920172
6/7/2024$820.00$0.050Put981452530
(+49)		202.11%
(+176.28%)		-0.01100558
6/7/2024$820.00$30.085Call78320685
(-523)		202.11%
(+172.85%)		0.98899526
6/7/2024$822.50$0.069Put27 - 9237
(+40)		195.50%
(+167.58%)		-0.015118
6/7/2024$822.50$27.604Call1333205
(-31)		195.50%
(+167.58%)		0.98497
6/7/2024$825.00$0.094Put262106123267
(+73)		188.48%
(+163.76%)		-0.02061785
6/7/2024$825.00$25.129Call1,07520161287
(+893)		188.48%
(+188.48%)		0.979383115
6/7/2024$830.00$0.173Put32666182270
(+110)		172.88%
(+147.59%)		-0.037877105
6/7/2024$830.00$20.208Call1,14961221410
(+769)		172.88%
(+147.70%)		0.962123145
6/7/2024$835.00$0.309Put411130164169
(+87)		154.42%
(+129.12%)		-0.068377143
6/7/2024$835.00$15.344Call34380205431
(+28)		154.42%
(+130.07%)		0.931623113
6/7/2024$840.00$0.529Put98432651780
(+47)		131.52%
(+107.55%)		-0.122414360
6/7/2024$840.00$10.564Call541185151771
(+67)		131.52%
(+106.96%)		0.877586259
6/7/2024$845.00$0.870Put1,75873792250
(+21)		37.43%
(+13.17%)		-0.224204454
6/7/2024$845.00$5.905Call1,004471315651
(+38)		136.25%
(+111.98%)		0.775796433
6/7/2024$850.00$1.472Put1,67763893823
(+10)		13.40%
(-12.00%)		-0.495382699
6/7/2024$850.00$1.507Call2,264982966883
(+16)		12.15%
(-13.97%)		0.5046181,003
6/7/2024$855.00$5.769Put3411531731
(+0)		96.32%
(+68.73%)		-0.779829124
6/7/2024$855.00$0.804Call2,2508581,038532
(+269)		96.32%
(+68.87%)		0.220171799
6/7/2024$860.00$10.376Put3519111
(+1)		81.06%
(+50.33%)		-0.89224623
6/7/2024$860.00$0.411Call2,5928681,270645
(+40)		120.21%
(+92.47%)		0.107754793
6/7/2024$865.00$0.179Call1,104132829365
(+1)		134.58%
(+100.18%)		0.048695293
6/7/2024$870.00$0.066Call24813048690
(-6)		143.53%
(+105.28%)		0.01929997
6/7/2024$875.00$0.022Call2353207265
(-9)		150.80%
(+108.66%)		0.00703523
6/7/2024$880.00$0.010Call50622690
(+11)		161.92%
(+115.91%)		0.00309623
6/7/2024$885.00$0.007Call132 - 522
(-10)		180.01%
(+130.19%)		0.0020884
6/7/2024$890.00$0.006Call39 - 7159
(-6)		201.27%
(+147.70%)		0.00175528
6/7/2024$900.00$0.006Call30313292
(+1)		243.86%
(+183.03%)		0.00137716
6/7/2024$920.00$0.005Call53932102
(-1)		324.35%
(+250.06%)		0.00092218
6/7/2024$930.00$0.005Call312345
(+0)		362.40%
(+281.96%)		0.000773
6/7/2024$935.00$0.004Call22 - 222
(+2)		380.89%
(+297.54%)		0.0007053
6/7/2024$940.00$0.004Call34 - 3471
(+0)		399.03%
(+312.88%)		0.0006472
6/7/2024$950.00$0.004Call11 - 11435
(+0)		434.25%
(+342.87%)		0.0005456
I’m a Crypto Millionaire. Here’s Why I Sold ALL My Bitcoin… (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
6/7/2024$955.00$0.004Call153122
(+2)		451.32%
(+357.53%)		0.00057
6/7/2024$960.00$0.003Call21133
(+2)		468.02%
(+371.98%)		0.0004582
6/7/2024$970.00$0.003Call5523321
(+0)		500.26%
(+400.25%)		0.0003845
6/7/2024$990.00$0.002Call1 - 14
(+0)		559.55%
(+454.51%)		0.0002591
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 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored