Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free LLY Stock Alerts
$733.51
+8.64 (+1.19%)
(As of 04/26/2024 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
5/3/2024$590.00$0.163Put8610
(+0)		65.66%
(+0.91%)		-0.0075673
5/3/2024$600.00$0.201Put71658
(+1)		62.75%
(+0.68%)		-0.0095165
5/3/2024$605.00$0.226Put5 - - 28
(+0)		61.40%
(+0.58%)		-0.0108091
5/3/2024$610.00$0.258Put1 - 125
(+0)		60.14%
(+0.50%)		-0.0123911
5/3/2024$610.00$123.663Call1 - - 0
(+0)		60.14%
(+0.52%)		0.9872911
5/3/2024$620.00$0.350Put27131054
(+0)		57.91%
(+0.44%)		-0.0167697
5/3/2024$625.00$0.415Put7 - - 33
(+2)		56.95%
(+0.48%)		-0.0197835
5/3/2024$630.00$0.499Put3643160
(+62)		56.11%
(+0.54%)		-0.0235318
5/3/2024$635.00$0.605Put81145
(+2)		55.37%
(+0.64%)		-0.0281836
5/3/2024$640.00$0.741Put55181670
(+3)		54.74%
(+0.79%)		-0.03391924
5/3/2024$645.00$0.914Put133201158
(+16)		54.25%
(+1.01%)		-0.04095412
5/3/2024$650.00$1.131Put69332294
(+25)		53.42%
(+0.83%)		-0.04948436
5/3/2024$650.00$84.578Call15 - - 1
(+0)		53.78%
(+1.19%)		0.95023313
5/3/2024$655.00$1.403Put2618123
(+4)		53.43%
(+1.44%)		-0.05973616
5/3/2024$655.00$79.855Call10 - - 0
(+0)		53.43%
(+1.43%)		0.9399949
5/3/2024$660.00$1.740Put80213666
(+14)		53.15%
(+1.68%)		-0.07188438
5/3/2024$660.00$75.160Call7 - - 0
(+0)		53.15%
(+1.68%)		0.9277641
5/3/2024$665.00$2.154Put1152165
(+14)		52.69%
(+1.67%)		-0.08611812
5/3/2024$670.00$2.655Put95585135
(-45)		52.77%
(+1.97%)		-0.1025525
5/3/2024$670.00$66.122Call2 - - 5
(+0)		52.77%
(+2.13%)		0.8972322
5/3/2024$675.00$3.260Put981932299
(+131)		52.64%
(+2.30%)		-0.12143137
5/3/2024$675.00$61.727Call9 - - 3
(+1)		52.65%
(+2.30%)		0.8785226
5/3/2024$680.00$3.972Put51124256
(-23)		52.07%
(+1.94%)		-0.14250729
5/3/2024$680.00$57.408Call32 - 4
(+1)		52.55%
(+2.41%)		0.8573293
5/3/2024$685.00$4.805Put132779
(+10)		52.46%
(+2.46%)		-0.1659059
5/3/2024$690.00$5.762Put812815188
(+24)		52.39%
(+2.45%)		-0.19135837
5/3/2024$690.00$49.247Call88 - 8
(+0)		52.39%
(+2.45%)		0.8085565
5/3/2024$695.00$6.865Put141366
(+9)		52.31%
(+2.39%)		-0.21915311
5/3/2024$695.00$45.354Call6 - 60
(+0)		52.31%
(+2.39%)		0.7808096
5/3/2024$700.00$8.117Put2501841841
(+127)		52.23%
(+2.30%)		-0.24898567
5/3/2024$700.00$41.580Call143 - 126
(+1)		52.23%
(+2.30%)		0.7507955
5/3/2024$705.00$9.527Put47925262
(+2)		52.14%
(+2.20%)		-0.28068422
5/3/2024$710.00$11.104Put173218165
(+15)		52.05%
(+2.09%)		-0.31408126
5/3/2024$710.00$34.575Call3 - 120
(+0)		52.05%
(+2.09%)		0.6858073
5/3/2024$715.00$12.854Put3334222
(+15)		51.95%
(+2.01%)		-0.3489421
5/3/2024$715.00$31.356Call113114
(+2)		51.95%
(+2.01%)		0.65129411
5/3/2024$720.00$14.790Put77178181
(+26)		51.87%
(+1.87%)		-0.38501840
5/3/2024$720.00$28.294Call176843
(+2)		51.87%
(+1.97%)		0.61530415
5/3/2024$722.50$15.845Put222106
(+6)		51.83%
(+1.97%)		-0.4037112
5/3/2024$722.50$26.834Call191066
(+6)		51.83%
(+1.97%)		0.59695414
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
5/3/2024$725.00$16.916Put6176476
(-33)		51.80%
(+1.97%)		-0.42230
5/3/2024$725.00$25.422Call977125106
(+81)		51.74%
(+1.92%)		0.57842528
5/3/2024$727.50$18.053Put181412
(+12)		51.77%
(+2.00%)		-0.44072614
5/3/2024$727.50$24.060Call13239
(+9)		51.77%
(+2.00%)		0.5597537
5/3/2024$730.00$19.239Put791821223
(+39)		51.74%
(+1.88%)		-0.45954732
5/3/2024$730.00$22.746Call460209128235
(+81)		51.41%
(+1.70%)		0.54098673
5/3/2024$732.50$20.475Put15644
(+4)		51.72%
(+2.07%)		-0.47841411
5/3/2024$732.50$21.482Call14282
(+2)		51.72%
(+2.07%)		0.52217910
5/3/2024$735.00$21.760Put1893990153
(+16)		51.71%
(+2.13%)		-0.49727777
5/3/2024$735.00$20.268Call1384053159
(+2)		51.71%
(+1.74%)		0.50337882
5/3/2024$737.50$23.095Put11821
(+1)		51.70%
(+2.19%)		-0.51609510
5/3/2024$737.50$19.103Call4313241
(+1)		51.58%
(+2.07%)		0.48462429
5/3/2024$740.00$24.479Put5617126
(+5)		51.70%
(+2.26%)		-0.53482230
5/3/2024$740.00$17.986Call1723322161
(+5)		51.70%
(+2.26%)		0.46596454
5/3/2024$742.50$16.917Call141120
(+0)		51.70%
(+2.34%)		0.4474446
5/3/2024$745.00$27.387Put51 - 2322
(-1)		51.70%
(+2.42%)		-0.5718228
5/3/2024$745.00$15.877Call46316114
(-2)		51.70%
(+2.42%)		0.42880723
5/3/2024$747.50$28.912Put103 - - 17
(+17)		51.70%
(+2.42%)		-0.5900199
5/3/2024$747.50$14.918Call7 - 73
(+3)		51.70%
(+2.51%)		0.4109833
5/3/2024$750.00$30.505Put65 - 480
(-2)		51.71%
(+2.59%)		-0.60826727
5/3/2024$750.00$13.986Call24811093809
(+213)		51.71%
(+2.59%)		0.393106103
5/3/2024$752.50$32.092Put4 - - 33
(+0)		51.71%
(+2.67%)		-0.6256472
5/3/2024$752.50$13.097Call81659
(+2)		51.71%
(+2.67%)		0.3755127
5/3/2024$755.00$33.747Put15 - - 68
(-7)		51.71%
(+2.75%)		-0.6430081
5/3/2024$755.00$12.236Call5425570
(-3)		51.71%
(+2.75%)		0.35794930
5/3/2024$757.50$35.443Put4 - 115
(+0)		51.71%
(+2.82%)		-0.660043
5/3/2024$757.50$11.431Call1336349237
(+3)		51.71%
(+2.82%)		0.34100642
5/3/2024$760.00$37.179Put5014 - 76
(+10)		51.71%
(+2.88%)		-0.67672124
5/3/2024$760.00$10.666Call2266768536
(+27)		51.48%
(+2.45%)		0.3244278
5/3/2024$762.50$38.954Put31 - 4
(-3)		51.71%
(+2.94%)		-0.693023
5/3/2024$762.50$9.952Call102240
(+3)		51.71%
(+2.94%)		0.3084878
5/3/2024$765.00$40.767Put3 - - 25
(+0)		51.70%
(+2.98%)		-0.7089163
5/3/2024$765.00$9.263Call17912016202
(+16)		51.64%
(+2.92%)		0.29268746
5/3/2024$767.50$8.600Call74222167
(+17)		51.69%
(+3.02%)		0.27704722
5/3/2024$770.00$44.503Put5 - - 46
(+0)		51.68%
(+3.04%)		-0.7394481
5/3/2024$770.00$7.994Call4102984341
(-1)		51.46%
(+2.70%)		0.262352184
5/3/2024$772.50$7.412Call26121226
(+3)		51.67%
(+3.05%)		0.24785618
5/3/2024$775.00$48.378Put2 - - 27
(+6)		51.65%
(+3.05%)		-0.7681742
5/3/2024$775.00$6.864Call893135316
(+25)		51.65%
(+3.05%)		0.23383543
5/3/2024$777.50$6.348Call85324
(+4)		51.64%
(+3.04%)		0.2202914
5/3/2024$780.00$52.416Put65 - 30
(+0)		51.62%
(+3.02%)		-0.7952183
5/3/2024$780.00$5.855Call23847152555
(+127)		51.62%
(+3.02%)		0.20701381
5/3/2024$782.50$5.409Call73234
(+2)		51.61%
(+2.98%)		0.1946815
5/3/2024$785.00$4.977Call51610311
(+0)		51.59%
(+2.93%)		0.18243930
5/3/2024$790.00$4.219Call1093628224
(+1)		51.58%
(+2.80%)		0.16010858
5/3/2024$795.00$3.551Call4219848
(+4)		52.24%
(+3.29%)		0.13948328
5/3/2024$800.00$69.548Put3 - 332
(+0)		51.59%
(+2.40%)		-0.8819563
5/3/2024$800.00$2.984Call344121160611
(+27)		51.87%
(+2.68%)		0.121102181
5/3/2024$805.00$2.505Call389491
(-41)		51.63%
(+2.14%)		0.10486417
5/3/2024$810.00$2.096Call773200134171
(-7)		51.71%
(+1.74%)		0.090389251
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
5/3/2024$815.00$1.752Call26 - 2148
(-11)		51.82%
(+1.53%)		0.07770812
5/3/2024$820.00$1.462Call58727727582
(+5)		51.98%
(+1.19%)		0.066673
5/3/2024$825.00$1.226Call95151365
(-15)		53.12%
(+1.77%)		0.05717834
5/3/2024$830.00$1.028Call4314 - 29
(-5)		52.40%
(+0.42%)		0.04902215
5/3/2024$835.00$0.864Call42417131
(+0)		52.70%
(+0.04%)		0.04205221
5/3/2024$840.00$0.729Call2611342
(+0)		53.78%
(+0.38%)		0.03612814
5/3/2024$845.00$0.617Call184315
(+0)		53.37%
(-0.82%)		0.03110615
5/3/2024$850.00$0.525Call592926111
(+9)		53.95%
(-1.05%)		0.02685319
5/3/2024$855.00$0.449Call21 - 1
(+0)		54.23%
(-1.65%)		0.0232292
5/3/2024$860.00$0.387Call3025532
(+0)		54.71%
(-2.08%)		0.02022413
5/3/2024$870.00$0.291Call1615129
(+0)		55.78%
(-2.93%)		0.0154775
5/3/2024$875.00$0.255Call12466
(+0)		55.41%
(-4.30%)		0.013637
5/3/2024$880.00$0.224Call71 - 25
(+0)		56.98%
(-3.74%)		0.0120553
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics