Stocks Options

LAST PRICE
734.9700
TODAY'S CHANGE (%)
Trending Down-20.9400 (-2.7702%)

Bid / Lots
735.0000/ 1
Ask / Lots
740.4000/ 1
Open / Previous Close
743.0000 / 755.9100
Day Range
Low 730.3400
High 745.0000
52 Week Range
Low 414.3100
High 800.7800
Volume
4,595,138
above 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 29.462

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	$343.70In the Money	$348.60In 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	$0.76Out of the Money	$0.39Out of the Money	$0.08Out of the Money	1Out of the Money	1Out of the Money
LLYIn the Money	$333.85In the Money	$338.10In 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	$0.76Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
LLYIn the Money	$323.85In the Money	$328.15In 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	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$313.85In the Money	$318.15In 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	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$303.90In the Money	$308.70In 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	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$293.90In the Money	$298.20In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$283.90In the Money	$288.20In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$273.90In the Money	$278.40In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$263.95In the Money	$268.75In 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	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$253.95In the Money	$258.25In 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	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$243.95In the Money	$248.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$233.95In the Money	$238.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$223.95In the Money	$228.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$214.00In the Money	$218.35In 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	$0.36Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$204.00In the Money	$208.35In 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	$0.79Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$194.00In the Money	$198.40In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$184.00In the Money	$188.40In 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	$0.81Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$174.05In the Money	$178.45In 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	$0.82Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$164.05In the Money	$168.50In 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	$0.84Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$154.10In the Money	$158.55In 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	$0.87Out of the Money	$0.07Out of the Money	$-1.12Out of the Money	1Out of the Money	1Out of the Money
LLYIn the Money	$144.15In the Money	$148.65In 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	$0.90Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$139.20In the Money	$143.65In 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	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$134.25In the Money	$138.70In 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	$0.11Out of the Money	$0.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$129.30In the Money	$133.75In 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	$0.12Out of the Money	$0.97Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$124.35In the Money	$128.80In 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	$0.13Out of the Money	$1.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$119.40In the Money	$123.85In 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	$0.14Out of the Money	$1.04Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$114.45In the Money	$118.95In 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	$0.15Out of the Money	$1.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$109.50In the Money	$114.00In 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	$0.17Out of the Money	$1.13Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$104.55In the Money	$109.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.20Out of the Money	$1.19Out of the Money	$0.50Out of the Money	$-2.00Out of the Money	1Out of the Money	4Out of the Money
LLYIn the Money	$99.65In the Money	$104.30In 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	$0.23Out of the Money	$1.26Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$94.75In the Money	$99.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.27Out of the Money	$0.91Out of the Money	$0.96Out of the Money	$0.42Out of the Money	10Out of the Money	8Out of the Money
LLYIn the Money	$89.85In the Money	$94.40In 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	$0.32Out of the Money	$1.44Out of the Money	$1.12Out of the Money	$0.44Out of the Money	13Out of the Money	13Out of the Money
LLYIn the Money	$85.00In the Money	$89.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.61Out of the Money	$1.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$80.20In the Money	$84.70In the Money	$85.83In the Money	$85.83In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.78Out of the Money	$1.25Out of the Money	$0.85Out of the Money	$0.39Out of the Money	11Out of the Money	803Out of the Money
LLYIn the Money	$75.40In the Money	$79.85In the Money	$78.60In the Money	$-51.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$1.10Out of the Money	$1.61Out of the Money	$1.78Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	$70.65In the Money	$75.10In 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	$0.64Out of the Money	$2.07Out of the Money	$1.20Out of the Money	$0.69Out of the Money	3Out of the Money	35Out of the Money
LLYIn the Money	$65.95In the Money	$70.40In the Money	$68.51In the Money	$68.51In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$1.42Out of the Money	$2.55Out of the Money	$1.51Out of the Money	$0.65Out of the Money	21Out of the Money	45Out of the Money
LLYIn the Money	$61.35In the Money	$65.75In the Money	$67.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$1.57Out of the Money	$2.92Out of the Money	$1.88Out of the Money	$0.88Out of the Money	12Out of the Money	33Out of the Money
LLYIn the Money	$56.85In the Money	$61.65In the Money	$97.88In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$2.41Out of the Money	$2.92Out of the Money	$2.10Out of the Money	$0.86Out of the Money	26Out of the Money	67Out of the Money
LLYIn the Money	$52.45In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$2.22Out of the Money	$4.00Out of the Money	$2.67Out of the Money	$1.11Out of the Money	12Out of the Money	274Out of the Money
LLYIn the Money	$48.15In the Money	$52.30In the Money	$58.11In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$3.65Out of the Money	$4.60Out of the Money	$3.10Out of the Money	$1.16Out of the Money	9Out of the Money	101Out of the Money
LLYIn the Money	$44.00In the Money	$47.25In the Money	$52.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$3.55Out of the Money	$5.05Out of the Money	$4.60Out of the Money	$2.92Out of the Money	7Out of the Money	11Out of the Money
LLYIn the Money	$40.05In the Money	$43.10In the Money	$49.99In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$5.30Out of the Money	$6.45Out of the Money	$5.60Out of the Money	$3.18Out of the Money	13Out of the Money	71Out of the Money
LLYIn the Money	$36.25In the Money	$39.15In the Money	$46.87In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$5.75Out of the Money	$7.50Out of the Money	$6.47Out of the Money	$3.56Out of the Money	7Out of the Money	200Out of the Money
LLYIn the Money	$32.65In the Money	$36.35In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$6.65Out of the Money	$8.95Out of the Money	$7.72Out of the Money	$4.07Out of the Money	8Out of the Money	26Out of the Money
LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$712.50	LLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$29.20In the Money	$32.85In the Money	$39.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$8.90Out of the Money	$10.55Out of the Money	$8.90Out of the Money	$3.90Out of the Money	6Out of the Money	27Out of the Money
LLYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$26.00In the Money	$28.30In the Money	$29.10In the Money	$-1.80In the Money	13In the Money	2In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$9.70Out of the Money	$12.25Out of the Money	$9.55Out of the Money	$3.45Out of the Money	44Out of the Money	28Out of the Money
LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$722.50	LLYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$23.00In the Money	$25.25In the Money	$24.50In the Money	$-33.06In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$12.05Out of the Money	$14.20Out of the Money	$12.52Out of the Money	$5.27Out of the Money	3Out of the Money	226Out of the Money
LLYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$20.20In the Money	$23.10In the Money	$21.00In the Money	$-29.45In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$14.20Out of the Money	$16.45Out of the Money	$17.63Out of the Money	$8.63Out of the Money	4Out of the Money	43Out of the Money
LLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$732.50Underlying issue's last price	LLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
LLYNear the Money	$18.10Near the Money	$19.80Near the Money	$22.00Near the Money	$-10.00Near the Money	56Near the Money	21Near the Money	Filter Table By Strike Price of$735.00	LLYIn the Money	$16.50In the Money	$18.75In the Money	$16.00In the Money	$7.80In the Money	12In the Money	27In the Money
LLYNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$737.50	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$15.90Out of the Money	$18.05Out of the Money	$17.80Out of the Money	$-11.52Out of the Money	52Out of the Money	22Out of the Money	Filter Table By Strike Price of$740.00	LLYIn the Money	$19.15In the Money	$21.50In the Money	$18.81In the Money	$8.31In the Money	8In the Money	58In the Money
LLYOut of the Money	---Out of the Money	---Out 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$742.50	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$13.10Out of the Money	$15.35Out of the Money	$14.50Out of the Money	$-31.10Out of the Money	12Out of the Money	9Out of the Money	Filter Table By Strike Price of$745.00	LLYIn the Money	$21.20In the Money	$24.40In the Money	$23.04In the Money	$12.79In the Money	3In the Money	60In the Money
LLYOut of the Money	---Out of the Money	---Out 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$747.50	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$11.15Out of the Money	$13.40Out of the Money	$13.60Out of the Money	$-11.30Out of the Money	54Out of the Money	55Out of the Money	Filter Table By Strike Price of$750.00	LLYIn the Money	$24.30In the Money	$27.50In the Money	$22.64In the Money	$7.24In the Money	8In the Money	26In the Money
LLYOut of the Money	---Out of the Money	---Out 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$752.50	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$9.90Out of the Money	$11.35Out of the Money	$11.60Out of the Money	$-25.14Out of the Money	8Out of the Money	9Out of the Money	Filter Table By Strike Price of$755.00	LLYIn the Money	$27.50In the Money	$30.85In the Money	$27.25In the Money	$13.40In the Money	2In the Money	21In the Money
LLYOut of the Money	---Out of the Money	---Out 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$757.50	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$8.05Out of the Money	$9.35Out of the Money	$10.00Out of the Money	$-9.55Out of the Money	28Out of the Money	224Out of the Money	Filter Table By Strike Price of$760.00	LLYIn the Money	$31.75In the Money	$34.40In the Money	$30.77In the Money	$9.67In the Money	2In the Money	174In the Money
LLYOut of the Money	$7.05Out of the Money	$8.65Out of the Money	$7.70Out of the Money	$-9.80Out of the Money	12Out of the Money	45Out of the Money	Filter Table By Strike Price of$765.00	LLYIn the Money	$35.25In the Money	$38.15In the Money	$34.75In the Money	$13.05In the Money	8In the Money	41In the Money
LLYOut of the Money	$5.40Out of the Money	$6.75Out of the Money	$7.00Out of the Money	$-7.00Out of the Money	26Out of the Money	41Out of the Money	Filter Table By Strike Price of$770.00	LLYIn the Money	$38.95In the Money	$42.10In the Money	$34.66In the Money	$9.81In the Money	1In the Money	11In the Money
LLYOut of the Money	$4.35Out of the Money	$5.70Out of the Money	$5.40Out of the Money	$-8.19Out of the Money	15Out of the Money	33Out of the Money	Filter Table By Strike Price of$775.00	LLYIn the Money	$42.85In the Money	$46.20In the Money	$38.25In the Money	$15.25In the Money	1In the Money	5In the Money
LLYOut of the Money	$3.50Out of the Money	$4.85Out of the Money	$4.75Out of the Money	$-5.75Out of the Money	21Out of the Money	40Out of the Money	Filter Table By Strike Price of$780.00	LLYIn the Money	$47.00In the Money	$50.45In the Money	$48.65In the Money	$22.35In the Money	1In the Money	16In the Money
LLYOut of the Money	$3.30Out of the Money	$4.05Out of the Money	$3.30Out of the Money	$-6.70Out of the Money	3Out of the Money	27Out of the Money	Filter Table By Strike Price of$785.00	LLYIn the Money	$51.25In the Money	$54.85In the Money	$28.12In the Money	$0.00In the Money	---In the Money	7In the Money
LLYOut of the Money	$2.43Out of the Money	$3.40Out of the Money	$3.15Out of the Money	$-5.41Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$790.00	LLYIn the Money	$55.60In the Money	$59.35In the Money	$28.15In the Money	$0.00In the Money	---In the Money	27In the Money
LLYOut of the Money	$2.35Out of the Money	$2.96Out of the Money	$3.30Out of the Money	$-3.01Out of the Money	4Out of the Money	202Out of the Money	Filter Table By Strike Price of$795.00	LLYIn the Money	$60.10In the Money	$63.95In the Money	$28.35In the Money	$0.00In the Money	---In the Money	14In the Money
LLYOut of the Money	$2.00Out of the Money	$2.70Out of the Money	$2.54Out of the Money	$-3.46Out of the Money	29Out of the Money	97Out of the Money	Filter Table By Strike Price of$800.00	LLYIn the Money	$64.65In the Money	$68.65In the Money	$31.20In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$1.39Out of the Money	$2.35Out of the Money	$2.00Out of the Money	$-3.10Out of the Money	8Out of the Money	16Out of the Money	Filter Table By Strike Price of$805.00	LLYIn the Money	$68.55In the Money	$73.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.10Out of the Money	$1.82Out of the Money	$1.97Out of the Money	$-6.88Out of the Money	7Out of the Money	34Out of the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$73.30In the Money	$78.15In the Money	$37.30In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.78Out of the Money	$1.77Out of the Money	$1.46Out of the Money	$-4.02Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$78.05In the Money	$82.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.68Out of the Money	$1.49Out of the Money	$1.27Out of the Money	$-1.64Out of the Money	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$82.90In the Money	$87.75In the Money	$46.50In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.26Out of the Money	$1.62Out of the Money	$1.07Out of the Money	$-1.41Out of the Money	3Out of the Money	16Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$87.75In the Money	$92.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.19Out of the Money	$1.71Out of the Money	$0.94Out of the Money	$-1.16Out of the Money	3Out of the Money	40Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$92.65In the Money	$97.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.26Out of the Money	$1.57Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$97.50In the Money	$102.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.21Out of the Money	$1.47Out of the Money	$0.80Out of the Money	$-1.16Out of the Money	5Out of the Money	38Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$103.15In the Money	$107.35In the Money	$92.10In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.16Out of the Money	$1.39Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$107.20In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.12Out of the Money	$1.32Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$112.15In the Money	$117.35In 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	$1.21Out of the Money	$1.13Out of the Money	$-0.87Out of the Money	4Out of the Money	25Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$122.05In the Money	$127.15In 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	$1.13Out of the Money	$1.04Out of the Money	$0.24Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$131.95In the Money	$137.05In 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	$1.07Out of the Money	$0.66Out of the Money	$0.07Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$141.90In the Money	$147.00In 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	$1.02Out of the Money	$0.60Out of the Money	$-1.31Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$151.75In the Money	$156.95In 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	$0.99Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$161.85In the Money	$166.95In 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	$0.96Out 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$910.00	LLYIn the Money	$171.85In the Money	$177.10In 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	$0.93Out 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$920.00	LLYIn the Money	$181.85In the Money	$187.10In 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	$0.91Out 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$930.00	LLYIn the Money	$191.85In the Money	$197.10In 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	$0.90Out 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	$201.85In the Money	$207.05In 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	$0.71Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$211.85In the Money	$216.90In 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	$0.43Out 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	$221.85In the Money	$226.90In 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	$0.85Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$231.85In the Money	$236.90In 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	$0.84Out 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	$241.85In the Money	$246.90In 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	$0.83Out 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$990.00	LLYIn the Money	$251.70In the Money	$256.90In 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	$0.82Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$261.85In the Money	$266.90In 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	$0.81Out 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$1,020.00	LLYIn the Money	$281.85In the Money	$286.90In 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	$0.80Out 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$1,040.00	LLYIn the Money	$301.85In the Money	$306.90In 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	$0.58Out 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$1,060.00	LLYIn the Money	$321.70In the Money	$326.90In 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)