QQQ   427.93 (-0.74%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   427.93 (-0.74%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   427.93 (-0.74%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   427.93 (-0.74%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)

Eli Lilly and Company (LLY) Options Chain & Prices

$746.74
-4.03 (-0.54%)
(As of 04/16/2024 ET)

LLY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$600.00$0.033Put1409323816
(+7)
85.32%
(+10.20%)
-0.00202924
4/19/2024$600.00$148.011Call15 - 7618
(+0)
85.35%
(+10.22%)
0.9982367
4/19/2024$620.00$0.050Put19611818
(-58)
76.72%
(+9.69%)
-0.00329412
4/19/2024$620.00$128.038Call4 - - 563
(+0)
76.75%
(+9.71%)
0.9969721
4/19/2024$630.00$0.063Put45128327
(-10)
72.48%
(+9.38%)
-0.00428319
4/19/2024$640.00$108.077Call312390
(+0)
68.19%
(+8.98%)
0.994693
4/19/2024$650.00$0.100Put6 - 3518
(-36)
63.70%
(+8.41%)
-0.0072785
4/19/2024$650.00$98.031Call11 - 509
(-1)
63.71%
(+8.37%)
0.9929911
4/19/2024$655.00$0.111Put21 - 4
(+0)
61.40%
(+8.08%)
-0.0082962
4/19/2024$665.00$83.146Call4 - - 4
(+0)
56.67%
(+7.33%)
0.9895344
4/19/2024$670.00$0.152Put1 - - 399
(-3)
50.12%
(+2.81%)
-0.0122451
4/19/2024$670.00$78.162Call31 - 421
(+0)
54.21%
(-4.72%)
0.9880513
4/19/2024$675.00$0.167Put61167
(+16)
51.65%
(+5.04%)
-0.0139426
4/19/2024$680.00$0.184Put6 - 1684
(-17)
49.12%
(+5.73%)
-0.0158764
4/19/2024$685.00$0.204Put1010 - 127
(+5)
46.48%
(+5.00%)
-0.0182376
4/19/2024$690.00$0.227Put18 - 3946
(+6)
43.92%
(+4.10%)
-0.0210734
4/19/2024$690.00$58.247Call22 - 36
(+0)
43.92%
(+4.13%)
0.9792151
4/19/2024$695.00$0.259Put14 - 3189
(-3)
41.42%
(+0.75%)
-0.0249165
4/19/2024$700.00$0.309Put10936261919
(+37)
39.13%
(-0.19%)
-0.03055256
4/19/2024$700.00$48.334Call181161187
(-2)
39.13%
(+1.91%)
0.9697577
4/19/2024$705.00$0.395Put168463363
(+5)
37.88%
(-0.33%)
-0.03942239
4/19/2024$710.00$0.544Put25458181301
(-118)
36.44%
(+0.66%)
-0.05362558
4/19/2024$715.00$0.794Put1172341584
(-24)
34.43%
(-0.93%)
-0.07558842
4/19/2024$720.00$1.189Put269331361431
(+459)
34.04%
(-0.95%)
-0.10742269
4/19/2024$720.00$29.221Call1201118759
(-26)
34.04%
(-0.95%)
0.8931135
4/19/2024$725.00$1.774Put1112932626
(+227)
33.47%
(-1.16%)
-0.15044952
4/19/2024$725.00$24.746Call21147
(+0)
33.46%
(-1.18%)
0.8495842
4/19/2024$730.00$2.591Put2397152903
(+36)
32.90%
(-1.26%)
-0.2052122
4/19/2024$730.00$20.623Call26202265
(+8)
32.90%
(-1.32%)
0.7957176
4/19/2024$735.00$3.682Put1756748279
(+19)
32.25%
(-1.47%)
-0.27180888
4/19/2024$735.00$16.712Call231 - 14
(-2)
32.25%
(-1.47%)
0.72943312
4/19/2024$740.00$5.111Put567202169902
(-14)
31.55%
(-1.60%)
-0.350265136
4/19/2024$740.00$13.138Call421618774
(+0)
31.95%
(-0.81%)
0.65145428
4/19/2024$745.00$6.990Put2315941422
(+64)
31.00%
(-1.60%)
-0.439433105
4/19/2024$745.00$10.011Call178749493
(-12)
31.55%
(-1.06%)
0.562934109
4/19/2024$750.00$9.443Put1,5683203931603
(+30)
30.87%
(-1.38%)
-0.534095149
4/19/2024$750.00$7.453Call284120110695
(+19)
31.16%
(-1.10%)
0.469079148
4/19/2024$752.50$10.885Put47247205
(+73)
31.67%
(-0.51%)
-0.58082620
4/19/2024$752.50$6.388Call173679891
(-19)
30.95%
(-1.24%)
0.42280991
4/19/2024$755.00$12.451Put1233660355
(+78)
31.06%
(-1.71%)
-0.6260352
Warning: Don’t type “Trump” on your phone (Feds could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
4/19/2024$755.00$5.446Call35073119219
(+74)
31.35%
(-1.05%)
0.378088134
4/19/2024$757.50$14.126Put100769173
(+29)
31.31%
(-0.91%)
-0.66924148
4/19/2024$757.50$4.613Call1393099188
(-9)
31.17%
(-1.85%)
0.33540453
4/19/2024$760.00$15.900Put1241172947
(+29)
31.27%
(-1.36%)
-0.71017557
4/19/2024$760.00$3.876Call464135114891
(-40)
31.39%
(-1.32%)
0.295031210
4/19/2024$762.50$17.765Put5 - 5154
(+46)
31.34%
(-0.99%)
-0.7486063
4/19/2024$762.50$3.229Call1473092207
(+92)
31.34%
(-0.99%)
0.25720752
4/19/2024$765.00$19.714Put611192
(+10)
31.38%
(-0.97%)
-0.7843294
4/19/2024$765.00$2.665Call1905262434
(+14)
31.38%
(-1.16%)
0.22213583
4/19/2024$767.50$21.801Put1111133
(-17)
31.41%
(-0.95%)
-0.8180656
4/19/2024$767.50$2.179Call961419148
(+48)
31.41%
(-1.46%)
0.19000557
4/19/2024$770.00$23.848Put5846 - 1112
(-4)
31.43%
(-0.89%)
-0.84689110
4/19/2024$770.00$1.756Call328701151383
(+166)
32.08%
(-0.25%)
0.160223105
4/19/2024$772.50$26.022Put3 - - 167
(+3)
31.47%
(-0.80%)
-0.8733782
4/19/2024$772.50$1.423Call1102732167
(+39)
31.47%
(-0.80%)
0.1352834
4/19/2024$775.00$28.260Put1221532
(+17)
31.54%
(-0.65%)
-0.8965797
4/19/2024$775.00$1.133Call1905345782
(+23)
32.18%
(-0.01%)
0.1122684
4/19/2024$777.50$30.618Put2 - 2125
(-13)
31.66%
(-0.44%)
-0.9170342
4/19/2024$777.50$0.913Call722910186
(-12)
31.65%
(-0.44%)
0.09371821
4/19/2024$780.00$32.895Put394 - 389
(-45)
31.84%
(-0.17%)
-0.9332858
4/19/2024$780.00$0.733Call2537659970
(+43)
31.84%
(-0.17%)
0.07766493
4/19/2024$782.50$0.592Call2031142
(+42)
32.10%
(-0.07%)
0.0644629
4/19/2024$785.00$37.690Put4 - - 179
(+0)
32.45%
(+0.55%)
-0.9584411
4/19/2024$785.00$0.483Call1904741615
(+133)
32.83%
(+0.92%)
0.05376455
4/19/2024$790.00$42.653Put10 - - 137
(+0)
33.46%
(+1.50%)
-0.9748123
4/19/2024$790.00$0.336Call1174813896
(+106)
33.44%
(+1.48%)
0.03844653
4/19/2024$795.00$0.251Call36 - 11323
(+24)
34.80%
(+2.53%)
0.0288919
4/19/2024$800.00$52.581Put697 - - 886
(-10)
36.49%
(+3.63%)
-0.99075313
4/19/2024$800.00$0.201Call318302102328
(+118)
37.77%
(+5.33%)
0.022857104
4/19/2024$805.00$0.170Call78 - 34497
(+42)
38.36%
(+4.60%)
0.01881621
4/19/2024$810.00$0.149Call3018633
(-5)
40.30%
(+5.35%)
0.01606316
4/19/2024$815.00$0.133Call40 - 1192
(-3)
42.35%
(+6.05%)
0.013938
4/19/2024$820.00$72.495Put1 - - 1
(-48)
44.34%
(+6.56%)
-0.9982821
4/19/2024$820.00$0.121Call3161891
(-24)
44.37%
(+6.59%)
0.01227716
4/19/2024$825.00$0.111Call1031141
(+6)
46.38%
(+7.08%)
0.0109256
4/19/2024$830.00$0.102Call968741486
(-30)
48.37%
(+7.42%)
0.00979310
4/19/2024$840.00$0.088Call35119499
(-37)
52.25%
(+8.08%)
0.00799911
4/19/2024$850.00$0.076Call1635680
(-42)
56.01%
(+8.68%)
0.00664310
4/19/2024$860.00$0.067Call13 - 4942
(+0)
55.58%
(+5.16%)
0.0055917
4/19/2024$865.00$0.063Call15 - 153
(+2)
61.43%
(+9.51%)
0.0051521
4/19/2024$870.00$0.060Call7 - - 277
(+16)
63.16%
(+9.75%)
0.0047662
4/19/2024$880.00$0.053Call1 - 1411
(-3)
66.63%
(+10.31%)
0.0040891
4/19/2024$890.00$0.048Call1 - 1186
(+0)
69.94%
(+10.80%)
0.0035471
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:LLY) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners