Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free lly Stock Alerts
$760.00
-11.55 (-1.50%)
(As of 05/10/2024 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
5/17/2024$620.00$0.043Put1 - 1239
(+2)		53.20%
(-2.39%)		-0.002691
5/17/2024$630.00$0.047Put10 - 10372
(+0)		49.78%
(-2.64%)		-0.0030913
5/17/2024$630.00$130.567Call1 - - 73
(+0)		49.78%
(-2.63%)		0.998311
5/17/2024$650.00$0.057Put6 - 5913
(-2)		43.02%
(-3.15%)		-0.0042182
5/17/2024$650.00$110.585Call1 - - 129
(-1)		43.02%
(-3.14%)		0.9976971
5/17/2024$660.00$0.064Put5 - - 229
(-1)		39.68%
(-3.42%)		-0.0050292
5/17/2024$660.00$100.594Call1 - - 53
(+0)		39.68%
(-3.37%)		0.9972661
5/17/2024$665.00$0.068Put1 - - 128
(+0)		38.02%
(-3.55%)		-0.0055291
5/17/2024$665.00$95.599Call1 - - 0
(+0)		38.02%
(-3.54%)		0.9970061
5/17/2024$670.00$0.072Put5 - - 1138
(+0)		36.37%
(-3.63%)		-0.0061132
5/17/2024$670.00$90.605Call9 - - 437
(+0)		36.37%
(-3.63%)		0.996714
5/17/2024$675.00$0.078Put4 - 341
(+2)		34.73%
(-3.81%)		-0.0068092
5/17/2024$680.00$0.085Put2 - - 588
(+4)		33.11%
(-3.94%)		-0.0076562
5/17/2024$680.00$80.617Call3 - 1305
(+0)		33.11%
(-3.93%)		0.9958413
5/17/2024$685.00$0.093Put11 - 150
(+0)		31.52%
(-4.06%)		-0.008721
5/17/2024$685.00$75.625Call9 - - 5
(+0)		31.52%
(-4.04%)		0.9952133
5/17/2024$687.50$0.098Put2525 - 0
(+0)		30.75%-0.0093664
5/17/2024$690.00$0.105Put43122931
(-2)		29.99%
(-4.15%)		-0.01011411
5/17/2024$690.00$70.633Call1 - - 4460
(+0)		29.99%
(-4.10%)		0.9943961
5/17/2024$700.00$0.144Put15682411117
(-11)		27.17%
(-4.18%)		-0.01472928
5/17/2024$700.00$60.660Call91 - 214
(-1)		27.17%
(-4.22%)		0.9915176
5/17/2024$702.50$0.161Put2110
(+0)		26.54%-0.0165222
5/17/2024$702.50$58.171Call1 - - 0
(+0)		26.54%0.9903081
5/17/2024$705.00$0.181Put1 - - 94
(-3)		25.94%
(-4.19%)		-0.0187041
5/17/2024$710.00$0.237Put1423689
(-7)		24.84%
(-4.11%)		-0.0246068
5/17/2024$712.50$0.275Put11 - 100
(+0)		24.34%
(-4.05%)		-0.0285671
5/17/2024$715.00$0.323Put1218226
(+7)		23.87%
(-3.96%)		-0.0333758
5/17/2024$717.50$0.382Put2 - 239
(+1)		23.43%
(-3.93%)		-0.0392061
5/17/2024$720.00$0.455Put187103281344
(+71)		23.02%
(-3.85%)		-0.04623335
5/17/2024$720.00$40.865Call2 - - 405
(-1)		23.02%
(-3.88%)		0.9679262
5/17/2024$722.50$0.544Put6 - - 124
(+1)		22.62%
(-3.82%)		-0.0546573
5/17/2024$725.00$0.653Put1441815447
(+148)		22.24%
(-3.33%)		-0.06470843
5/17/2024$727.50$0.785Put342 - 119
(+10)		21.87%
(-3.78%)		-0.0766210
5/17/2024$730.00$0.946Put1453815950
(+238)		21.10%
(-4.18%)		-0.09067852
5/17/2024$730.00$31.230Call5 - 1448
(-12)		21.52%
(-3.74%)		0.9294133
5/17/2024$732.50$1.140Put55539
(+1)		21.17%
(-3.77%)		-0.10717419
5/17/2024$735.00$1.376Put1885810591
(+207)		20.84%
(-3.78%)		-0.12647572
5/17/2024$737.50$1.663Put381330
(+13)		20.52%
(-3.82%)		-0.14897919
5/17/2024$740.00$2.015Put404185124721
(+17)		20.43%
(-3.64%)		-0.17516992
5/17/2024$740.00$22.108Call31251983
(-26)		20.28%
(-1.38%)		0.8494148
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
5/17/2024$742.50$2.451Put31121123
(+1)		20.21%
(-3.61%)		-0.20555818
5/17/2024$742.50$19.989Call5 - - 3
(+0)		20.09%
(-3.74%)		0.8192982
5/17/2024$745.00$2.996Put862512144
(-16)		20.00%
(-3.61%)		-0.24045341
5/17/2024$745.00$17.969Call11 - - 116
(-1)		20.00%
(-3.62%)		0.784177
5/17/2024$747.50$3.671Put42191036
(+2)		20.01%
(-3.55%)		-0.27963922
5/17/2024$750.00$4.483Put9781584461146
(+48)		20.09%
(-3.44%)		-0.322157223
5/17/2024$750.00$14.340Call5714109306
(-6)		20.12%
(-3.18%)		0.70016433
5/17/2024$752.50$5.423Put52121981
(+7)		20.24%
(-2.96%)		-0.36675237
5/17/2024$752.50$12.722Call3 - - 76
(-1)		20.26%
(-2.94%)		0.6537712
5/17/2024$755.00$6.479Put3953846232
(+28)		20.23%
(-2.91%)		-0.41242878
5/17/2024$755.00$11.229Call2522173
(-1)		20.40%
(-2.74%)		0.60619411
5/17/2024$757.50$7.643Put1176934138
(+4)		20.52%
(-2.60%)		-0.45850356
5/17/2024$757.50$9.851Call243652
(-3)		20.52%
(-2.60%)		0.55830312
5/17/2024$760.00$8.913Put2267289666
(-6)		20.45%
(-2.69%)		-0.504508135
5/17/2024$760.00$8.580Call18252601912
(-23)		20.55%
(-2.58%)		0.51036982
5/17/2024$765.00$11.771Put15310228190
(+11)		20.50%
(-2.74%)		-0.59451488
5/17/2024$765.00$6.378Call22210967200
(+27)		20.95%
(-2.30%)		0.41721122
5/17/2024$770.00$15.058Put783337327
(+39)		20.86%
(-2.55%)		-0.67852250
5/17/2024$770.00$4.617Call22170902019
(+37)		20.86%
(-2.36%)		0.330613118
5/17/2024$775.00$18.754Put46816143
(+1)		21.03%
(-2.56%)		-0.75261134
5/17/2024$775.00$3.275Call22859137409
(-5)		21.28%
(-1.93%)		0.254584112
5/17/2024$780.00$22.802Put382510391
(+12)		21.29%
(-2.46%)		-0.81422524
5/17/2024$780.00$2.297Call4081061181201
(+31)		22.35%
(-1.40%)		0.191815151
5/17/2024$785.00$27.132Put103684
(+4)		21.65%
(-2.27%)		-0.8628778
5/17/2024$785.00$1.605Call2076147356
(-6)		22.25%
(-1.60%)		0.14230988
5/17/2024$790.00$31.670Put1 - 1368
(-11)		22.12%
(-1.98%)		-0.8996941
5/17/2024$790.00$1.126Call253511191031
(+13)		22.30%
(-1.83%)		0.10481892
5/17/2024$795.00$36.358Put10 - 1014
(+0)		22.68%
(-1.63%)		-0.926612
5/17/2024$795.00$0.801Call21946861445
(+58)		22.68%
(-1.63%)		0.07732273
5/17/2024$800.00$0.582Call9731502992212
(+43)		23.59%
(-0.96%)		0.057669363
5/17/2024$805.00$0.437Call395346443
(+25)		24.16%
(-0.74%)		0.04389646
5/17/2024$810.00$0.343Call8113222994
(+11)		25.10%
(-0.21%)		0.03444439
5/17/2024$815.00$0.279Call3124 - 245
(+9)		26.15%
(+0.30%)		0.02778514
5/17/2024$820.00$0.237Call3810181524
(+5)		27.29%
(+0.98%)		0.02322925
5/17/2024$825.00$0.207Call1752844
(-7)		28.52%
(+1.24%)		0.01986111
5/17/2024$830.00$70.768Put4 - - 50
(+0)		29.87%
(+1.67%)		-0.984161
5/17/2024$830.00$0.187Call30452843
(+9)		29.87%
(+2.31%)		0.01740910
5/17/2024$835.00$0.171Call52 - 0
(+0)		31.21%0.0155164
5/17/2024$840.00$0.159Call19216321067
(+0)		32.56%
(+2.23%)		0.01399712
5/17/2024$850.00$0.140Call27141231
(+1)		35.24%
(+2.57%)		0.01165910
5/17/2024$860.00$0.125Call2 - - 271
(+0)		37.87%
(+2.78%)		0.0099062
5/17/2024$865.00$0.119Call1 - - 0
(+0)		39.15%0.0091781
5/17/2024$880.00$0.102Call1 - 1236
(+12)		42.89%
(+2.99%)		0.0074121
5/17/2024$890.00$0.093Call2 - 2296
(+0)		45.29%
(+3.19%)		0.0064952
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing