Stocks Options

LAST PRICE
770.0000
TODAY'S CHANGE (%)
Trending Down-1.1200 (-0.1452%)

Bid / Lots
767.1800/ 1
Ask / Lots
775.0000/ 1
Open / Previous Close
772.8900 / 771.1200
Day Range
Low 767.1000
High 774.8700
52 Week Range
Low 419.8000
High 800.7800
Volume
1,670,317
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 29.918

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	---Out of the Money	$0.84Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	---Out of the Money	$2.82Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$96.35In the Money	$101.85In the Money	$98.10In the Money	$-1.56In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$97.70In the Money	$103.95In the Money	$104.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$76.35In the Money	$82.15In the Money	$77.16In the Money	$-2.52In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$78.10In the Money	$84.00In the Money	$84.29In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$695.00	no put option is available at this price
LLYIn the Money	$56.05In the Money	$61.05In the Money	$54.65In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$705.00	no put option is available at this price
LLYIn the Money	$52.00In the Money	$61.00In the Money	$60.80In the Money	$17.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$715.00	no put option is available at this price
LLYIn the Money	$42.75In the Money	$49.30In the Money	$45.00In the Money	$-5.29In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$725.00	no put option is available at this price
LLYIn the Money	$33.00In the Money	$39.55In the Money	$35.03In the Money	$-7.97In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$735.00	no put option is available at this price
LLYIn the Money	$23.40In the Money	$28.70In the Money	$25.45In the Money	$-4.05In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$745.00	no put option is available at this price
LLYIn the Money	$15.70In the Money	$20.75In the Money	$19.70In the Money	$-7.20In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$752.50	no put option is available at this price
LLYIn the Money	$13.20In the Money	$18.30In the Money	$16.79In the Money	$-0.81In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$755.00	no put option is available at this price
LLYIn the Money	$11.45In the Money	$14.95In the Money	$12.66In the Money	$-4.50In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$757.50	no put option is available at this price
LLYUnderlying issue's last price	$3.85Underlying issue's last price	$7.00Underlying issue's last price	$5.10Underlying issue's last price	$-3.30Underlying issue's last price	227Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$765.00Underlying issue's last price	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.66Out of the Money	977Out of the Money	---Out of the Money	Filter Table By Strike Price of$775.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.71Out of the Money	270Out of the Money	---Out of the Money	Filter Table By Strike Price of$785.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	130Out of the Money	---Out of the Money	Filter Table By Strike Price of$795.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	359Out of the Money	---Out of the Money	Filter Table By Strike Price of$805.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.27Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$815.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$4.80Out of the Money	$0.08Out of the Money	$0.06Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$825.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.17Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$119.20In the Money	$124.05In the Money	$116.64In the Money	$0.00In the Money	20In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$114.00In the Money	$123.85In the Money	$128.75In the Money	$0.00In the Money	1In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.93Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$162.75In the Money	$169.20In the Money	$165.25In the Money	$0.00In the Money	6In the Money	---In the Money
LLYOut of the Money	$1.70Out of the Money	$2.25Out of the Money	$1.81Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.61Out of the Money	$2.42Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,070.00	no put option is available at this price
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.88Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$341.45In the Money	$349.00In the Money	$342.24In the Money	$0.00In the Money	4In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$1,110.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,130.00	LLYIn the Money	$344.00In the Money	$353.55In the Money	$358.60In the Money	$0.00In the Money	1In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	---In the Money	---In the Money	---In the Money	---In 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 17, 2024)

Put Options (expires Friday May 17, 2024)