Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free LLY Stock Alerts
$770.00
-1.12 (-0.15%)
(As of 05/17/2024 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
5/24/2024$650.00$0.069Put44 - 8
(+0)		47.56%
(-0.39%)		-0.0045041
5/24/2024$660.00$110.696Call7 - - 3
(+0)		44.24%
(-0.49%)		0.9947161
5/24/2024$665.00$0.082Put1 - - 36
(+0)		42.60%
(-0.54%)		-0.0058281
5/24/2024$680.00$0.101Put1211190
(+0)		37.74%
(-0.75%)		-0.0078873
5/24/2024$685.00$0.111Put211278
(+1)		36.14%
(-0.86%)		-0.0088622
5/24/2024$690.00$0.122Put2121 - 86
(+0)		34.60%
(-0.94%)		-0.0100373
5/24/2024$700.00$0.155Put19108137
(+0)		31.62%
(-1.20%)		-0.0134877
5/24/2024$705.00$0.181Put2051298
(+0)		30.22%
(-1.36%)		-0.0161477
5/24/2024$705.00$65.850Call1 - - 4
(+0)		30.22%
(-1.36%)		0.9838941
5/24/2024$710.00$0.219Put79 - 1313
(-9)		28.93%
(-1.50%)		-0.01986532
5/24/2024$712.50$0.244Put5 - 2262
(-1)		28.32%
(-1.57%)		-0.0222064
5/24/2024$715.00$0.273Put4 - 4209
(+43)		27.75%
(-1.63%)		-0.0249952
5/24/2024$717.50$0.308Put51174
(+0)		27.21%
(-1.68%)		-0.0281934
5/24/2024$720.00$0.353Put1464166
(+6)		26.69%
(-1.73%)		-0.0322879
5/24/2024$722.50$0.404Put2 - 143
(+12)		26.20%
(-1.79%)		-0.0368992
5/24/2024$725.00$0.470Put492914428
(+43)		25.75%
(-0.54%)		-0.04265118
5/24/2024$727.50$0.548Put442 - 31
(+1)		25.32%
(-1.83%)		-0.0493325
5/24/2024$730.00$0.642Put82319143
(+10)		24.92%
(-0.75%)		-0.0572532
5/24/2024$730.00$41.336Call1 - - 18
(+0)		24.92%
(-1.85%)		0.9430261
5/24/2024$732.50$0.757Put252219
(+7)		24.55%
(-1.87%)		-0.0665826
5/24/2024$735.00$0.895Put89541287
(+8)		24.19%
(-1.88%)		-0.07754617
5/24/2024$735.00$36.592Call22 - 69
(+0)		24.19%
(-1.88%)		0.9228311
5/24/2024$737.50$1.061Put648347
(+22)		23.87%
(-1.88%)		-0.09037819
5/24/2024$740.00$1.261Put192419255
(+53)		23.57%
(-0.84%)		-0.10531956
5/24/2024$740.00$31.963Call105560
(+0)		23.57%
(-1.88%)		0.8952154
5/24/2024$742.50$1.503Put141189
(+8)		23.30%
(-1.87%)		-0.1226586
5/24/2024$745.00$1.795Put4344194
(+6)		23.06%
(-1.85%)		-0.14265825
5/24/2024$745.00$27.500Call1 - 158
(+0)		23.06%
(-1.85%)		0.8580971
5/24/2024$747.50$2.148Put142 - 112
(+6)		22.87%
(-1.83%)		-0.16560912
5/24/2024$750.00$2.573Put1783766327
(+49)		22.73%
(-1.80%)		-0.19169460
5/24/2024$752.50$3.084Put3431278
(+3)		22.65%
(-1.75%)		-0.22098319
5/24/2024$755.00$3.690Put703417105
(+13)		22.63%
(-1.70%)		-0.2533227
5/24/2024$755.00$19.395Call14 - 256
(+4)		22.63%
(-1.70%)		0.74826511
5/24/2024$757.50$4.397Put4852124
(+7)		23.34%
(-0.96%)		-0.28830732
5/24/2024$757.50$17.600Call3 - - 21
(+0)		22.65%
(-1.65%)		0.7135762
5/24/2024$760.00$5.207Put1755163307
(+6)		22.70%
(-1.46%)		-0.32543472
5/24/2024$760.00$15.908Call49132434
(+1)		22.70%
(-1.62%)		0.67678516
5/24/2024$765.00$7.125Put792711160
(+8)		22.81%
(-1.59%)		-0.40399439
5/24/2024$765.00$12.819Call672723107
(+4)		23.10%
(-1.29%)		0.59902629
5/24/2024$767.50$8.230Put196732
(+5)		22.84%
(-1.59%)		-0.44458417
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
5/24/2024$767.50$11.418Call4825518
(+0)		22.84%
(-1.59%)		0.55892224
5/24/2024$770.00$9.431Put83182591
(+6)		22.29%
(-1.81%)		-0.48557446
5/24/2024$770.00$10.112Call1948854204
(+23)		22.86%
(-1.60%)		0.518455105
5/24/2024$772.50$10.729Put188820
(+1)		22.87%
(-1.60%)		-0.52662714
5/24/2024$772.50$8.903Call45211437
(-6)		22.98%
(-0.34%)		0.47798633
5/24/2024$775.00$12.127Put68231158
(+7)		22.87%
(-1.60%)		-0.56738630
5/24/2024$775.00$7.792Call1224342363
(+185)		22.92%
(-1.42%)		0.43786663
5/24/2024$777.50$13.628Put84321
(+4)		22.87%
(-1.24%)		-0.6074378
5/24/2024$777.50$6.781Call104411365
(+10)		23.22%
(-0.36%)		0.39851322
5/24/2024$780.00$15.230Put51111680
(-5)		22.88%
(-1.55%)		-0.64635413
5/24/2024$780.00$5.870Call4805025188
(+30)		23.16%
(-1.23%)		0.360347105
5/24/2024$782.50$5.058Call118260
(-1)		22.91%
(-1.51%)		0.3238016
5/24/2024$785.00$18.733Put2 - - 22
(+7)		22.96%
(-1.45%)		-0.7190682
5/24/2024$785.00$4.342Call2187771125
(-10)		22.96%
(-1.45%)		0.28925772
5/24/2024$787.50$3.716Call307434
(+10)		23.04%
(-1.37%)		0.25702416
5/24/2024$790.00$22.604Put61 - 29
(+1)		23.14%
(-1.29%)		-0.7827463
5/24/2024$790.00$3.174Call27567138226
(+92)		23.14%
(-1.20%)		0.22732292
5/24/2024$795.00$2.307Call1212625315
(+36)		23.49%
(-1.03%)		0.17584248
5/24/2024$800.00$31.203Put61 - 6
(+0)		23.81%
(-0.90%)		-0.8788516
5/24/2024$800.00$1.678Call303128114405
(+28)		23.81%
(-1.34%)		0.13468687
5/24/2024$805.00$1.228Call3236102
(+28)		24.30%
(-1.23%)		0.10279218
5/24/2024$810.00$0.911Call2529763199
(+12)		24.68%
(-0.66%)		0.07867473
5/24/2024$815.00$0.688Call104181267
(+36)		25.57%
(-0.22%)		0.06078232
5/24/2024$820.00$0.533Call2084590144
(+51)		26.35%
(-0.55%)		0.04768293
5/24/2024$825.00$0.425Call23 - 5120
(+2)		27.24%
(+0.33%)		0.03814910
5/24/2024$830.00$0.349Call2335316766
(+3)		28.23%
(+0.63%)		0.03121516
5/24/2024$835.00$0.295Call1 - - 45
(+1)		29.30%
(+0.92%)		0.0261131
5/24/2024$840.00$0.256Call184 - 62
(+0)		30.43%
(+1.19%)		0.0223016
5/24/2024$845.00$0.226Call27 - - 7
(+2)		31.62%
(+1.43%)		0.0193794
5/24/2024$850.00$0.203Call1111055
(-2)		32.83%
(+1.64%)		0.0170782
5/24/2024$855.00$0.185Call76 - 3
(+0)		34.05%
(+1.80%)		0.0152212
5/24/2024$865.00$0.157Call5 - - 0
(+0)		36.50%
(+2.04%)		0.0123831
5/24/2024$885.00$0.119Call1 - 10
(+0)		41.26%
(+2.27%)		0.0086761
5/24/2024$920.00$0.078Call2 - 22
(+2)		48.92%
(+2.47%)		0.0051162
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics