QQQ   352.01 (+1.16%)
AAPL   180.09 (+1.60%)
MSFT   332.58 (+1.28%)
META   272.61 (+2.98%)
GOOGL   123.72 (+0.69%)
AMZN   122.77 (+1.82%)
TSLA   207.52 (+1.76%)
NVDA   397.70 (+5.12%)
NIO   7.54 (+0.13%)
BABA   83.00 (+4.34%)
AMD   119.47 (+1.07%)
T   15.81 (+0.51%)
F   12.11 (+0.92%)
MU   69.09 (+1.30%)
CGC   0.83 (-0.01%)
GE   104.67 (+3.09%)
DIS   88.59 (+0.72%)
AMC   4.55 (+1.11%)
PFE   38.02 (+0.00%)
PYPL   63.05 (+1.71%)
NFLX   403.13 (+2.00%)
QQQ   352.01 (+1.16%)
AAPL   180.09 (+1.60%)
MSFT   332.58 (+1.28%)
META   272.61 (+2.98%)
GOOGL   123.72 (+0.69%)
AMZN   122.77 (+1.82%)
TSLA   207.52 (+1.76%)
NVDA   397.70 (+5.12%)
NIO   7.54 (+0.13%)
BABA   83.00 (+4.34%)
AMD   119.47 (+1.07%)
T   15.81 (+0.51%)
F   12.11 (+0.92%)
MU   69.09 (+1.30%)
CGC   0.83 (-0.01%)
GE   104.67 (+3.09%)
DIS   88.59 (+0.72%)
AMC   4.55 (+1.11%)
PFE   38.02 (+0.00%)
PYPL   63.05 (+1.71%)
NFLX   403.13 (+2.00%)
QQQ   352.01 (+1.16%)
AAPL   180.09 (+1.60%)
MSFT   332.58 (+1.28%)
META   272.61 (+2.98%)
GOOGL   123.72 (+0.69%)
AMZN   122.77 (+1.82%)
TSLA   207.52 (+1.76%)
NVDA   397.70 (+5.12%)
NIO   7.54 (+0.13%)
BABA   83.00 (+4.34%)
AMD   119.47 (+1.07%)
T   15.81 (+0.51%)
F   12.11 (+0.92%)
MU   69.09 (+1.30%)
CGC   0.83 (-0.01%)
GE   104.67 (+3.09%)
DIS   88.59 (+0.72%)
AMC   4.55 (+1.11%)
PFE   38.02 (+0.00%)
PYPL   63.05 (+1.71%)
NFLX   403.13 (+2.00%)
QQQ   352.01 (+1.16%)
AAPL   180.09 (+1.60%)
MSFT   332.58 (+1.28%)
META   272.61 (+2.98%)
GOOGL   123.72 (+0.69%)
AMZN   122.77 (+1.82%)
TSLA   207.52 (+1.76%)
NVDA   397.70 (+5.12%)
NIO   7.54 (+0.13%)
BABA   83.00 (+4.34%)
AMD   119.47 (+1.07%)
T   15.81 (+0.51%)
F   12.11 (+0.92%)
MU   69.09 (+1.30%)
CGC   0.83 (-0.01%)
GE   104.67 (+3.09%)
DIS   88.59 (+0.72%)
AMC   4.55 (+1.11%)
PFE   38.02 (+0.00%)
PYPL   63.05 (+1.71%)
NFLX   403.13 (+2.00%)

Eli Lilly and (LLY) Options Chain & Prices

$436.49
+7.03 (+1.64%)
(As of 05:40 PM ET)
Compare
Today's Range
$428.13
$436.79
50-Day Range
$332.64
$442.38
52-Week Range
$283.11
$454.95
Volume
2.91 million shs
Average Volume
3.19 million shs
Market Capitalization
$414.35 billion
P/E Ratio
69.39
Dividend Yield
1.04%
Price Target
$425.05

LLY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$360.00$0.180Put87138
(+0)
110.49%
(+29.02%)
-0.0146372
6/2/2023$365.00$0.170Put6 - 612
(+0)
102.10%
(+15.17%)
-0.0149511
6/2/2023$370.00$59.715Call128489
(-1)
100.25%
(+19.99%)
0.9789683
6/2/2023$380.00$49.577Call1 - - 4
(+1)
71.33%
(+16.14%)
0.9902981
6/2/2023$385.00$44.758Call11 - 9
(+0)
77.33%
(+15.71%)
0.9729571
6/2/2023$390.00$0.045Put2020 - 40
(+28)
54.25%
(+8.96%)
-0.008146
6/2/2023$395.00$0.025Put4 - 487
(+5)
44.68%
(+2.52%)
-0.005731
6/2/2023$395.00$34.531Call10 - - 17
(+1)
44.68%
(+2.52%)
0.9945863
6/2/2023$400.00$0.035Put8 - 1578
(+11)
40.21%
(+2.68%)
-0.0085263
6/2/2023$400.00$29.543Call111 - 22
(+0)
40.21%
(+2.58%)
0.9918014
6/2/2023$405.00$0.070Put814142
(+12)
37.28%
(+1.48%)
-0.0168855
6/2/2023$407.50$0.075Put20 - 681
(+41)
34.25%
(-0.07%)
-0.0193486
6/2/2023$407.50$22.051Call1 - 10
(+0)
34.21%
(-0.11%)
0.9809671
6/2/2023$410.00$0.125Put24141613
(+20)
33.48%
(+0.22%)
-0.03083210
6/2/2023$412.50$0.180Put2532162
(+54)
31.88%
(-0.23%)
-0.04404113
6/2/2023$412.50$17.191Call11 - 2
(+1)
31.88%
(-0.21%)
0.9563671
6/2/2023$415.00$0.270Put551530115
(+17)
30.48%
(-0.64%)
-0.06458621
6/2/2023$417.50$0.420Put41221471
(+12)
29.32%
(-0.79%)
-0.09647116
6/2/2023$417.50$12.432Call22 - 24
(+0)
29.32%
(-0.79%)
0.9041272
6/2/2023$420.00$0.681Put823518227
(+52)
28.52%
(-0.90%)
-0.14601142
6/2/2023$420.00$10.159Call11 - 46
(+2)
28.52%
(-0.90%)
0.8548021
6/2/2023$422.50$1.060Put54326354
(+50)
27.69%
(-0.95%)
-0.21151824
6/2/2023$422.50$8.071Call116285839
(+4)
27.69%
(-0.95%)
0.78964531
6/2/2023$425.00$1.576Put38822132494
(-138)
26.36%
(-0.84%)
-0.295739113
6/2/2023$425.00$6.051Call763817254
(+30)
26.36%
(-1.76%)
0.70600542
6/2/2023$427.50$2.373Put20916918203
(+12)
25.72%
(-2.14%)
-0.402251112
6/2/2023$427.50$4.347Call2462622276
(+10)
25.63%
(-1.85%)
0.59911160
6/2/2023$430.00$3.513Put521631130
(+8)
25.44%
(-1.44%)
-0.52345326
6/2/2023$430.00$3.011Call27819266781
(+202)
25.44%
(-1.36%)
0.48045182
6/2/2023$432.50$5.014Put923120
(-2)
25.45%
(-1.25%)
-0.6450986
6/2/2023$432.50$1.970Call653413126
(+80)
25.36%
(-1.34%)
0.36155141
6/2/2023$435.00$6.806Put22 - 197
(+3)
25.68%
(-0.82%)
-0.7507832
6/2/2023$435.00$1.246Call21510993304
(+22)
25.68%
(-0.89%)
0.25671567
6/2/2023$437.50$8.786Put2 - - 131
(-3)
25.70%
(-1.09%)
-0.8379761
6/2/2023$437.50$0.740Call633030182
(+62)
25.70%
(-1.09%)
0.17187226
6/2/2023$440.00$11.023Put2218365
(-1)
24.83%
(-2.04%)
-0.89823119
6/2/2023$440.00$0.454Call625446154477
(+75)
26.50%
(-0.38%)
0.11330269
6/2/2023$442.50$13.411Put71 - 257
(-1)
27.49%
(+0.22%)
-0.9385393
6/2/2023$442.50$0.285Call30226311
(+31)
27.49%
(+0.22%)
0.07487612
6/2/2023$445.00$0.215Call1168100385
(+36)
29.56%
(+1.53%)
0.05550312
6/2/2023$450.00$0.115Call735281381
(-14)
32.82%
(+2.99%)
0.02965314
6/2/2023$455.00$0.065Call1413 - 303
(+0)
35.99%
(+0.83%)
0.0165985
6/2/2023$457.50$0.171Call1 - 111
(+1)
45.11%
(+8.71%)
0.0318711
6/2/2023$460.00$0.070Call12 - 10708
(+2)
42.19%
(+6.01%)
0.0154243
6/2/2023$465.00$0.165Call12 - 1264
(+0)
54.23%
(+7.40%)
0.0263511
6/2/2023$480.00$0.100Call1 - 129
(+0)
67.04%
(+15.86%)
0.0141461
6/2/2023$500.00$70.741Put100 - - 0
(+0)
80.87%
(+4.59%)
-0.9991541
6/2/2023$500.00$0.050Call55 - 41
(+0)
80.87%
(+4.59%)
0.0064491
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:LLY) was last updated on 6/1/2023 by MarketBeat.com Staff

My Account -