Stocks Options

LAST PRICE
808.6700
TODAY'S CHANGE (%)
Trending Up0.2200 (0.0272%)

Bid / Lots
808.0600/ 4
Ask / Lots
808.9500/ 4
Open / Previous Close
808.0000 / 808.4500
Day Range
Low 804.1500
High 810.0000
52 Week Range
Low 419.8000
High 820.6050
Volume
445,328
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.958

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$414.60In the Money	$422.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$404.40In the Money	$412.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
LLYIn the Money	$394.25In the Money	$402.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$384.50In the Money	$392.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$374.30In the Money	$382.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$364.60In the Money	$372.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$354.35In the Money	$362.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$344.30In the Money	$352.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$334.60In the Money	$342.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$324.60In the Money	$332.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$314.25In the Money	$322.40In the Money	$272.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$304.75In the Money	$312.50In the Money	$262.68In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$295.35In the Money	$302.45In the Money	$252.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$284.70In the Money	$292.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$274.35In the Money	$282.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$264.35In the Money	$272.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$254.80In the Money	$262.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$244.70In the Money	$252.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$234.30In the Money	$242.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$225.15In the Money	$232.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$214.65In the Money	$222.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$209.70In the Money	$217.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$204.30In the Money	$212.60In the Money	$191.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$199.70In the Money	$207.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$194.50In the Money	$201.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$190.05In the Money	$197.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$615.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$184.85In the Money	$191.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$179.50In the Money	$187.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$175.00In the Money	$182.45In the Money	$184.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$169.35In the Money	$177.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
LLYIn the Money	$164.20In the Money	$172.65In the Money	$161.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$159.25In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
LLYIn the Money	$154.20In the Money	$162.70In the Money	$127.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$149.45In the Money	$157.75In the Money	$150.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
LLYIn the Money	$144.30In the Money	$152.75In the Money	$143.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LLYIn the Money	$139.40In the Money	$147.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$136.70In the Money	$144.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$667.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$134.30In the Money	$142.70In the Money	$80.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
LLYIn the Money	$131.80In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$672.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$129.15In the Money	$137.75In the Money	$91.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LLYIn the Money	$126.60In the Money	$134.40In the Money	$133.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$677.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$124.50In the Money	$132.65In the Money	$82.46In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	102Out of the Money
LLYIn the Money	$121.90In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$682.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$119.70In the Money	$127.10In the Money	$78.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
LLYIn the Money	$117.00In the Money	$124.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$687.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$114.90In the Money	$121.30In the Money	$93.25In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
LLYIn the Money	$112.40In the Money	$119.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$692.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$110.00In the Money	$116.30In the Money	$68.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
LLYIn the Money	$108.65In the Money	$113.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$104.95In the Money	$112.55In the Money	$102.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	150Out of the Money
LLYIn the Money	$103.05In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$702.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$99.85In the Money	$106.85In the Money	$70.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	1Out of the Money	300Out of the Money
LLYIn the Money	$97.45In the Money	$104.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$94.70In the Money	$102.60In the Money	$53.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	357Out of the Money
LLYIn the Money	$92.55In the Money	$98.75In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$712.50	LLYOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	75Out of the Money	283Out of the Money
LLYIn the Money	$89.25In the Money	$96.60In the Money	$48.71In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.01Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
LLYIn the Money	$87.20In the Money	$93.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	LLYOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
LLYIn the Money	$85.20In the Money	$89.75In the Money	$88.41In the Money	$2.61In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.01Out of the Money	$4.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LLYIn the Money	$82.45In the Money	$89.85In the Money	$52.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$722.50	LLYOut of the Money	$0.01Out of the Money	$3.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$80.85In the Money	$84.75In the Money	$57.24In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	27Out of the Money	460Out of the Money
LLYIn the Money	$77.35In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$727.50	LLYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	25Out of the Money	67Out of the Money
LLYIn the Money	$74.95In the Money	$81.70In the Money	$45.58In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	101Out of the Money	159Out of the Money
LLYIn the Money	$72.35In the Money	$78.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
LLYIn the Money	$70.75In the Money	$76.20In the Money	$77.30In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	333Out of the Money
LLYIn the Money	$67.60In the Money	$74.90In the Money	$72.29In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$737.50	LLYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.33Out of the Money	1Out of the Money	89Out of the Money
LLYIn the Money	$66.15In the Money	$71.35In the Money	$70.30In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	7Out of the Money	323Out of the Money
LLYIn the Money	$63.00In the Money	$69.15In the Money	$37.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$742.50	LLYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	104Out of the Money
LLYIn the Money	$61.00In the Money	$65.80In the Money	$63.68In the Money	$4.05In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.01Out of the Money	$1.89Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
LLYIn the Money	$57.35In the Money	$63.85In the Money	$17.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$747.50	LLYOut of the Money	$0.01Out of the Money	$3.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
LLYIn the Money	$56.00In the Money	$60.80In the Money	$58.81In the Money	$-1.49In the Money	1In the Money	113In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	8Out of the Money	395Out of the Money
LLYIn the Money	$53.70In the Money	$58.20In the Money	$27.33In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$752.50	LLYOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	206Out of the Money
LLYIn the Money	$51.35In the Money	$56.90In the Money	$53.45In the Money	$-3.50In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	11Out of the Money	278Out of the Money
LLYIn the Money	$47.60In the Money	$53.45In the Money	$49.26In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$757.50	LLYOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	1Out of the Money	236Out of the Money
LLYIn the Money	$46.20In the Money	$51.00In the Money	$50.33In the Money	$-3.46In the Money	104In the Money	401In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	11Out of the Money	517Out of the Money
LLYIn the Money	$39.90In the Money	$46.25In the Money	$49.38In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	2Out of the Money	311Out of the Money
LLYIn the Money	$37.85In the Money	$43.95In the Money	$34.35In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$767.50	LLYOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
LLYIn the Money	$35.90In the Money	$40.45In the Money	$38.50In the Money	$0.42In the Money	14In the Money	200In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	4Out of the Money	197Out of the Money
LLYIn the Money	$33.80In the Money	$39.20In the Money	$35.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$772.50	LLYOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
LLYIn the Money	$31.00In the Money	$36.50In the Money	$33.83In the Money	$0.61In the Money	23In the Money	272In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	38Out of the Money	203Out of the Money
LLYIn the Money	$30.00In the Money	$33.10In the Money	$31.00In the Money	$3.00In the Money	10In the Money	185In the Money	Filter Table By Strike Price of$777.50	LLYOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$-0.20Out of the Money	8Out of the Money	237Out of the Money
LLYIn the Money	$26.90In the Money	$31.25In the Money	$28.16In the Money	$3.61In the Money	19In the Money	437In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$-0.14Out of the Money	19Out of the Money	304Out of the Money
LLYIn the Money	$23.10In the Money	$28.25In the Money	$25.67In the Money	$-8.82In the Money	2In the Money	89In the Money	Filter Table By Strike Price of$782.50	LLYOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.29Out of the Money	32Out of the Money	138Out of the Money
LLYIn the Money	$22.00In the Money	$25.10In the Money	$23.32In the Money	$0.32In the Money	15In the Money	232In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$-0.33Out of the Money	70Out of the Money	190Out of the Money
LLYIn the Money	$19.55In the Money	$23.05In the Money	$20.72In the Money	$0.00In the Money	---In the Money	206In the Money	Filter Table By Strike Price of$787.50	LLYOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LLYIn the Money	$17.45In the Money	$19.65In the Money	$18.87In the Money	$0.37In the Money	51In the Money	295In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.55Out of the Money	51Out of the Money	350Out of the Money
LLYIn the Money	$11.80In the Money	$14.75In the Money	$13.50In the Money	$0.77In the Money	25In the Money	249In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-1.14Out of the Money	174Out of the Money	241Out of the Money
LLYIn the Money	$8.40In the Money	$9.95In the Money	$8.28In the Money	$-1.82In the Money	379In the Money	780In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-1.61Out of the Money	250Out of the Money	431Out of the Money
LLYUnderlying issue's last price	$3.80Underlying issue's last price	$5.35Underlying issue's last price	$5.00Underlying issue's last price	$-1.57Underlying issue's last price	77Underlying issue's last price	348Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	LLYUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.48Underlying issue's last price	$-2.42Underlying issue's last price	169Underlying issue's last price	111Underlying issue's last price
LLYNear the Money	$1.75Near the Money	$2.21Near the Money	$2.00Near the Money	$-2.10Near the Money	576Near the Money	767Near the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$2.78In the Money	$3.65In the Money	$3.60In the Money	$-2.40In the Money	37In the Money	106In the Money
LLYOut of the Money	$0.53Out of the Money	$0.75Out of the Money	$0.67Out of the Money	$-1.67Out of the Money	181Out of the Money	462Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$6.50In the Money	$8.15In the Money	$7.00In the Money	$-3.30In the Money	4In the Money	41In the Money
LLYOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-1.20Out of the Money	182Out of the Money	827Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$10.60In the Money	$12.40In the Money	$12.72In the Money	$3.85In the Money	1In the Money	28In the Money
LLYOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.72Out of the Money	142Out of the Money	754Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$14.40In the Money	$18.85In the Money	$20.00In the Money	$0.00In the Money	---In the Money	8In the Money
LLYOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.40Out of the Money	98Out of the Money	569Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$19.00In the Money	$24.95In the Money	$16.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	71Out of the Money	211Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$22.70In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	25Out of the Money	243Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$27.65In the Money	$35.15In the Money	$92.10In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	41Out of the Money	263Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$33.35In the Money	$40.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	80Out of the Money	690Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$37.80In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	3Out of the Money	209Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$43.10In the Money	$50.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	1Out of the Money	306Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$47.95In the Money	$55.20In the Money	$79.05In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	4Out of the Money	130Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$53.20In the Money	$60.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	295Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$58.60In the Money	$65.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$63.00In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$2.26Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$67.95In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$72.45In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$78.45In the Money	$85.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$83.50In the Money	$90.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$88.85In the Money	$95.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$93.40In the Money	$100.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$97.70In the Money	$105.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$103.65In the Money	$109.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$108.20In the Money	$115.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$117.50In the Money	$125.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$127.25In the Money	$135.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$1.96Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$137.20In the Money	$145.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$147.55In the Money	$155.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$157.50In the Money	$165.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$167.40In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$177.50In the Money	$185.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$187.20In the Money	$195.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$207.35In the Money	$215.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$227.45In the Money	$235.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$247.45In the Money	$255.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)