Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free LLY Stock Alerts
$737.33
+3.82 (+0.52%)
(As of 04/29/2024 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$0.072Put7523528
(+8)		80.75%
(+16.60%)		-0.00387123
5/3/2024$595.00$0.082Put633726140
(+0)		79.05%
(+16.05%)		-0.00443613
5/3/2024$600.00$0.094Put2741556062
(+4)		77.36%
(+15.47%)		-0.00510576
5/3/2024$600.00$137.165Call6 - 21
(+0)		77.37%
(+15.48%)		0.9950155
5/3/2024$605.00$0.108Put6 - 633
(+5)		75.74%
(+14.88%)		-0.0059042
5/3/2024$610.00$0.125Put301238625
(+0)		74.14%
(+14.28%)		-0.00686446
5/3/2024$615.00$0.145Put3311222
(+0)		72.61%
(+13.66%)		-0.00802613
5/3/2024$620.00$0.171Put95472380
(+26)		71.13%
(+13.04%)		-0.00944651
5/3/2024$625.00$0.202Put156311328
(-5)		67.46%
(+10.18%)		-0.01119539
5/3/2024$630.00$0.242Put384132120170
(+10)		68.40%
(+11.85%)		-0.013362143
5/3/2024$630.00$107.333Call1 - - 0
(+0)		68.40%
(+11.85%)		0.9867621
5/3/2024$635.00$0.293Put186764247
(+2)		69.85%
(+13.99%)		-0.01607278
5/3/2024$640.00$0.358Put25612653112
(+42)		64.83%
(+9.59%)		-0.01947486
5/3/2024$645.00$0.443Put21967105159
(+101)		64.45%
(+10.17%)		-0.0237678
5/3/2024$650.00$0.553Put994311319132
(+38)		65.09%
(+11.65%)		-0.029174319
5/3/2024$650.00$87.655Call5 - 116
(+15)		64.16%
(+10.03%)		0.9709685
5/3/2024$655.00$0.697Put342964833
(+10)		62.85%
(+9.18%)		-0.035994140
5/3/2024$660.00$0.886Put638180112103
(+37)		62.12%
(+8.87%)		-0.044566269
5/3/2024$660.00$77.994Call1 - - 7
(+7)		62.86%
(+9.60%)		0.9555921
5/3/2024$665.00$1.133Put6184168166
(+101)		62.33%
(+9.61%)		-0.055251158
5/3/2024$665.00$73.244Call2 - - 0
(+0)		62.44%
(+9.55%)		0.9449172
5/3/2024$670.00$1.455Put2,756266129165
(+30)		60.43%
(+7.85%)		-0.068433788
5/3/2024$670.00$68.569Call1 - 15
(+0)		62.19%
(+9.62%)		0.9317531
5/3/2024$675.00$1.871Put62911983337
(+38)		63.00%
(+10.33%)		-0.084467195
5/3/2024$675.00$63.987Call31 - 11
(+8)		62.11%
(+9.79%)		0.9157393
5/3/2024$680.00$2.401Put429126150266
(+10)		63.52%
(+11.40%)		-0.103598203
5/3/2024$680.00$59.520Call16314
(+0)		62.19%
(+10.07%)		0.8966334
5/3/2024$685.00$3.065Put206803486
(+7)		63.16%
(+11.18%)		-0.125954113
5/3/2024$685.00$55.186Call2 - - 8
(+0)		62.41%
(+10.43%)		0.8743061
5/3/2024$690.00$3.880Put1,136214106214
(+26)		63.87%
(+11.99%)		-0.151462438
5/3/2024$690.00$51.004Call13 - - 7
(-1)		62.73%
(+10.85%)		0.8488354
5/3/2024$695.00$4.859Put3241812475
(+9)		64.18%
(+12.34%)		-0.179881120
5/3/2024$695.00$46.985Call10 - - 5
(+5)		63.12%
(+11.28%)		0.820461
5/3/2024$700.00$6.010Put1,907432230966
(+125)		62.24%
(+10.42%)		-0.210887765
5/3/2024$700.00$43.137Call34105155
(+129)		65.18%
(+13.36%)		0.78950618
5/3/2024$705.00$7.336Put1672816266
(+4)		64.68%
(+12.85%)		-0.24407696
5/3/2024$705.00$39.464Call132210
(+0)		63.92%
(+12.09%)		0.75637512
5/3/2024$710.00$8.837Put2273444311
(+146)		63.87%
(+12.02%)		-0.27907682
5/3/2024$710.00$35.967Call247521
(+1)		64.27%
(+12.42%)		0.72144112
5/3/2024$715.00$10.517Put2063430235
(+13)		64.86%
(+12.99%)		-0.31554894
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
5/3/2024$715.00$32.648Call7 - 318
(+4)		64.57%
(+12.70%)		0.6850395
5/3/2024$720.00$12.375Put52712464207
(+26)		66.47%
(+14.59%)		-0.353167291
5/3/2024$720.00$29.506Call145162154
(+11)		64.80%
(+12.92%)		0.64750342
5/3/2024$722.50$13.371Put5332319
(+13)		64.98%
(+13.11%)		-0.37232222
5/3/2024$722.50$28.002Call2118
(+2)		64.89%
(+13.02%)		0.628392
5/3/2024$725.00$14.413Put1953435521
(+45)		66.40%
(+14.52%)		-0.39165991
5/3/2024$725.00$26.543Call2381088
(-18)		64.97%
(+13.31%)		0.609121
5/3/2024$727.50$15.499Put378418
(+6)		65.03%
(+13.17%)		-0.41113723
5/3/2024$727.50$25.129Call159113
(+4)		65.03%
(+13.17%)		0.5896697
5/3/2024$730.00$16.631Put29757105243
(+20)		65.80%
(+13.95%)		-0.430727157
5/3/2024$730.00$23.762Call36813972363
(+128)		67.75%
(+16.42%)		0.570131124
5/3/2024$732.50$17.810Put152282313
(+9)		66.58%
(+14.75%)		-0.45039490
5/3/2024$732.50$22.439Call81712318511
(+9)		66.95%
(+15.12%)		0.550517319
5/3/2024$735.00$19.033Put41211765235
(+82)		66.12%
(+14.31%)		-0.4701210
5/3/2024$735.00$21.162Call777275264221
(+62)		66.49%
(+14.69%)		0.530866391
5/3/2024$737.50$20.303Put1613610411
(+10)		66.62%
(+14.85%)		-0.48980655
5/3/2024$737.50$19.931Call44014623631
(+30)		67.09%
(+15.58%)		0.511219143
5/3/2024$740.00$21.619Put1313380133
(+7)		65.13%
(+13.38%)		-0.50947858
5/3/2024$740.00$18.747Call85884121126
(-35)		65.96%
(+14.22%)		0.49161340
5/3/2024$742.50$22.982Put76 - 1
(+0)		65.12%
(+13.41%)		-0.529087
5/3/2024$742.50$17.608Call11897114
(+14)		65.12%
(+13.41%)		0.47207466
5/3/2024$745.00$24.389Put551921336
(+14)		68.56%
(+16.89%)		-0.54856932
5/3/2024$745.00$16.515Call2465073123
(+9)		66.47%
(+14.80%)		0.45265131
5/3/2024$747.50$15.467Call4619146
(+3)		65.53%
(+13.90%)		0.43338632
5/3/2024$750.00$27.344Put552510128
(+48)		65.03%
(+13.44%)		-0.58705517
5/3/2024$750.00$14.466Call1,210351360917
(+108)		67.19%
(+15.60%)		0.414309337
5/3/2024$752.50$28.889Put2212 - 37
(+4)		64.99%
(+13.44%)		-0.60598212
5/3/2024$752.50$13.509Call93184657
(-2)		66.71%
(+15.15%)		0.39545855
5/3/2024$755.00$30.479Put4 - - 83
(+15)		64.94%
(+13.43%)		-0.6246464
5/3/2024$755.00$12.597Call163321888
(+18)		64.94%
(+13.43%)		0.37687677
5/3/2024$757.50$11.730Call1819932336
(+99)		66.24%
(+14.77%)		0.35860182
5/3/2024$760.00$33.792Put211 - 114
(+38)		64.84%
(+13.41%)		-0.66102212
5/3/2024$760.00$10.906Call1,296116683571
(+35)		65.67%
(+14.24%)		0.340664391
5/3/2024$762.50$35.513Put22 - 6
(+2)		64.78%
(+13.39%)		-0.6786792
5/3/2024$762.50$10.124Call253231242
(+2)		64.78%
(+13.39%)		0.323095136
5/3/2024$765.00$37.276Put3 - - 26
(+1)		64.72%
(+13.37%)		-0.695933
5/3/2024$765.00$9.385Call573133221224
(+22)		64.78%
(+13.19%)		0.305935212
5/3/2024$767.50$39.081Put8 - - 6
(+0)		65.56%
(+14.23%)		-0.7127446
5/3/2024$767.50$8.687Call63271084
(+17)		66.36%
(+15.03%)		0.28921745
5/3/2024$770.00$40.927Put131 - 46
(+0)		65.41%
(+14.11%)		-0.72909711
5/3/2024$770.00$8.029Call388119138577
(+236)		65.30%
(+13.88%)		0.272958212
5/3/2024$772.50$7.410Call97322043
(+17)		65.18%
(+13.90%)		0.25718564
5/3/2024$775.00$44.733Put4 - 127
(+0)		64.50%
(+13.24%)		-0.7603344
5/3/2024$775.00$6.828Call2927753320
(+4)		65.73%
(+14.47%)		0.241929175
5/3/2024$777.50$6.284Call47271526
(+2)		65.75%
(+14.51%)		0.22720833
5/3/2024$780.00$48.688Put182236
(+6)		64.39%
(+13.16%)		-0.7894489
5/3/2024$780.00$5.775Call1,314191243721
(+166)		65.14%
(+13.91%)		0.21303401
5/3/2024$782.50$5.299Call56111936
(+2)		65.86%
(+14.63%)		0.1994131
5/3/2024$785.00$4.857Call3777353333
(+22)		64.66%
(+13.43%)		0.186369169
5/3/2024$790.00$4.063Call84240383278
(+54)		64.46%
(+13.22%)		0.162025209
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
5/3/2024$795.00$3.383Call4831005248
(+0)		63.73%
(+11.53%)		0.14001120
5/3/2024$800.00$65.761Put2 - - 35
(+3)		64.14%
(+12.78%)		-0.8831352
5/3/2024$800.00$2.804Call1,563563581685
(+74)		65.17%
(+13.33%)		0.120296673
5/3/2024$805.00$2.314Call4343650114
(+23)		63.63%
(+12.17%)		0.102811132
5/3/2024$810.00$1.904Call35211648651
(+480)		64.89%
(+13.31%)		0.087443176
5/3/2024$815.00$1.562Call1872623149
(+1)		63.79%
(+12.05%)		0.0740683
5/3/2024$820.00$84.297Put11 - 18
(+0)		64.34%
(+12.42%)		-0.9419751
5/3/2024$820.00$1.280Call563102125562
(+480)		64.51%
(+12.59%)		0.062501181
5/3/2024$825.00$1.047Call53518877384
(+19)		66.86%
(+13.77%)		0.0526202
5/3/2024$830.00$0.856Call4179716660
(+31)		65.44%
(+13.07%)		0.044183161
5/3/2024$835.00$0.701Call46536748148
(+17)		64.05%
(+11.37%)		0.037073288
5/3/2024$840.00$0.575Call196785458
(+16)		64.38%
(+10.63%)		0.03111198
5/3/2024$845.00$0.473Call369824
(+9)		65.93%
(+12.65%)		0.02613119
5/3/2024$850.00$0.391Call1963984159
(+48)		66.06%
(+12.14%)		0.02299
5/3/2024$855.00$0.325Call2910113
(+2)		66.39%
(+12.34%)		0.01857820
5/3/2024$860.00$0.272Call273428458
(+26)		66.53%
(+12.03%)		0.01575680
5/3/2024$865.00$0.229Call13625
(+0)		67.48%
(+12.51%)		0.0134348
5/3/2024$870.00$0.194Call281253527
(-2)		68.86%
(+13.37%)		0.01152147
5/3/2024$875.00$0.166Call68461014
(+8)		68.70%
(+13.31%)		0.00994844
5/3/2024$880.00$0.144Call3825726
(+1)		68.01%
(+11.38%)		0.00865216
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 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith