NYSE:LLY

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

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/2/2023	$360.00	$0.180	Put	8	7	1	38 (+0)	110.49% (+29.02%)	-0.014637	2
6/2/2023	$365.00	$0.170	Put	6	-	6	12 (+0)	102.10% (+15.17%)	-0.014951	1
6/2/2023	$370.00	$59.715	Call	12	8	4	89 (-1)	100.25% (+19.99%)	0.978968	3
6/2/2023	$380.00	$49.577	Call	1	-	-	4 (+1)	71.33% (+16.14%)	0.990298	1
6/2/2023	$385.00	$44.758	Call	1	1	-	9 (+0)	77.33% (+15.71%)	0.972957	1
6/2/2023	$390.00	$0.045	Put	20	20	-	40 (+28)	54.25% (+8.96%)	-0.00814	6

6/2/2023	$395.00	$0.025	Put	4	-	4	87 (+5)	44.68% (+2.52%)	-0.00573	1
6/2/2023	$395.00	$34.531	Call	10	-	-	17 (+1)	44.68% (+2.52%)	0.994586	3
6/2/2023	$400.00	$0.035	Put	8	-	1	578 (+11)	40.21% (+2.68%)	-0.008526	3
6/2/2023	$400.00	$29.543	Call	11	1	-	22 (+0)	40.21% (+2.58%)	0.991801	4
6/2/2023	$405.00	$0.070	Put	8	1	4	142 (+12)	37.28% (+1.48%)	-0.016885	5
6/2/2023	$407.50	$0.075	Put	20	-	6	81 (+41)	34.25% (-0.07%)	-0.019348	6
6/2/2023	$407.50	$22.051	Call	1	-	1	0 (+0)	34.21% (-0.11%)	0.980967	1
6/2/2023	$410.00	$0.125	Put	24	14	1	613 (+20)	33.48% (+0.22%)	-0.030832	10
6/2/2023	$412.50	$0.180	Put	25	3	2	162 (+54)	31.88% (-0.23%)	-0.044041	13
6/2/2023	$412.50	$17.191	Call	1	1	-	2 (+1)	31.88% (-0.21%)	0.956367	1
6/2/2023	$415.00	$0.270	Put	55	15	30	115 (+17)	30.48% (-0.64%)	-0.064586	21
6/2/2023	$417.50	$0.420	Put	41	22	14	71 (+12)	29.32% (-0.79%)	-0.096471	16
6/2/2023	$417.50	$12.432	Call	2	2	-	24 (+0)	29.32% (-0.79%)	0.904127	2
6/2/2023	$420.00	$0.681	Put	82	35	18	227 (+52)	28.52% (-0.90%)	-0.146011	42
6/2/2023	$420.00	$10.159	Call	1	1	-	46 (+2)	28.52% (-0.90%)	0.854802	1
6/2/2023	$422.50	$1.060	Put	54	32	6	354 (+50)	27.69% (-0.95%)	-0.211518	24
6/2/2023	$422.50	$8.071	Call	116	28	58	39 (+4)	27.69% (-0.95%)	0.789645	31
6/2/2023	$425.00	$1.576	Put	388	22	132	494 (-138)	26.36% (-0.84%)	-0.295739	113
6/2/2023	$425.00	$6.051	Call	76	38	17	254 (+30)	26.36% (-1.76%)	0.706005	42
6/2/2023	$427.50	$2.373	Put	209	169	18	203 (+12)	25.72% (-2.14%)	-0.402251	112
6/2/2023	$427.50	$4.347	Call	246	26	22	276 (+10)	25.63% (-1.85%)	0.599111	60
6/2/2023	$430.00	$3.513	Put	52	16	31	130 (+8)	25.44% (-1.44%)	-0.523453	26
6/2/2023	$430.00	$3.011	Call	278	192	66	781 (+202)	25.44% (-1.36%)	0.480451	82
6/2/2023	$432.50	$5.014	Put	9	2	3	120 (-2)	25.45% (-1.25%)	-0.645098	6
6/2/2023	$432.50	$1.970	Call	65	34	13	126 (+80)	25.36% (-1.34%)	0.361551	41
6/2/2023	$435.00	$6.806	Put	2	2	-	197 (+3)	25.68% (-0.82%)	-0.750783	2
6/2/2023	$435.00	$1.246	Call	215	109	93	304 (+22)	25.68% (-0.89%)	0.256715	67
6/2/2023	$437.50	$8.786	Put	2	-	-	131 (-3)	25.70% (-1.09%)	-0.837976	1
6/2/2023	$437.50	$0.740	Call	63	30	30	182 (+62)	25.70% (-1.09%)	0.171872	26
6/2/2023	$440.00	$11.023	Put	22	18	3	65 (-1)	24.83% (-2.04%)	-0.898231	19
6/2/2023	$440.00	$0.454	Call	625	446	154	477 (+75)	26.50% (-0.38%)	0.113302	69
6/2/2023	$442.50	$13.411	Put	7	1	-	257 (-1)	27.49% (+0.22%)	-0.938539	3
6/2/2023	$442.50	$0.285	Call	30	2	26	311 (+31)	27.49% (+0.22%)	0.074876	12
6/2/2023	$445.00	$0.215	Call	116	8	100	385 (+36)	29.56% (+1.53%)	0.055503	12

6/2/2023	$450.00	$0.115	Call	73	52	8	1381 (-14)	32.82% (+2.99%)	0.029653	14
6/2/2023	$455.00	$0.065	Call	14	13	-	303 (+0)	35.99% (+0.83%)	0.016598	5
6/2/2023	$457.50	$0.171	Call	1	-	1	11 (+1)	45.11% (+8.71%)	0.031871	1
6/2/2023	$460.00	$0.070	Call	12	-	10	708 (+2)	42.19% (+6.01%)	0.015424	3
6/2/2023	$465.00	$0.165	Call	12	-	12	64 (+0)	54.23% (+7.40%)	0.026351	1
6/2/2023	$480.00	$0.100	Call	1	-	1	29 (+0)	67.04% (+15.86%)	0.014146	1
6/2/2023	$500.00	$70.741	Put	100	-	-	0 (+0)	80.87% (+4.59%)	-0.999154	1
6/2/2023	$500.00	$0.050	Call	5	5	-	41 (+0)	80.87% (+4.59%)	0.006449	1

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 6/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Eli Lilly and (LLY) Options Chain & Prices

LLY Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info