Stocks Options

LAST PRICE
820.3400
TODAY'S CHANGE (%)
Trending Up5.2800 (0.6478%)

Bid / Lots
812.0000/ 1
Ask / Lots
824.0000/ 12
Open / Previous Close
818.8000 / 815.0600
Day Range
Low 811.1000
High 826.2100
52 Week Range
Low 424.0100
High 826.2100
Volume
4,472,119
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 29.888

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$657.00In the Money	$666.45In the Money	$652.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money
LLYIn the Money	$652.05In the Money	$661.60In the Money	$460.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$165.00	LLYOut of the Money	$0.00Out of the Money	$0.99Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
LLYIn the Money	$647.00In the Money	$656.35In the Money	$413.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	LLYOut of the Money	$0.00Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$642.00In the Money	$651.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	LLYOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$637.00In the Money	$646.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	LLYOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$632.10In the Money	$641.65In the Money	$263.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$185.00	LLYOut of the Money	$0.00Out of the Money	$1.06Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$627.00In the Money	$636.50In the Money	$395.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	LLYOut of the Money	$0.00Out of the Money	$1.51Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$622.00In the Money	$631.50In the Money	$405.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	LLYOut of the Money	$0.00Out of the Money	$1.51Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$617.00In the Money	$626.95In the Money	$271.25In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	LLYOut of the Money	$0.00Out of the Money	$1.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LLYIn the Money	$607.00In the Money	$616.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	LLYOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$597.05In the Money	$606.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	LLYOut of the Money	$0.00Out of the Money	$1.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$587.55In the Money	$597.00In the Money	$373.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	LLYOut of the Money	$0.00Out of the Money	$1.04Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$577.15In the Money	$586.75In the Money	$538.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$240.00	LLYOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$567.65In the Money	$577.00In the Money	$512.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$250.00	LLYOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	287Out of the Money
LLYIn the Money	$557.70In the Money	$566.90In the Money	$512.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$260.00	LLYOut of the Money	$0.00Out of the Money	$0.99Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
LLYIn the Money	$547.70In the Money	$556.80In the Money	$199.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	LLYOut of the Money	$0.00Out of the Money	$1.21Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
LLYIn the Money	$537.75In the Money	$547.00In the Money	$526.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$280.00	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	72Out of the Money
LLYIn the Money	$527.80In the Money	$537.00In the Money	$472.52In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$290.00	LLYOut of the Money	$0.00Out of the Money	$1.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
LLYIn the Money	$517.80In the Money	$526.80In the Money	$439.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$300.00	LLYOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
LLYIn the Money	$507.85In the Money	$517.00In the Money	$443.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$310.00	LLYOut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
LLYIn the Money	$498.00In the Money	$507.30In the Money	$422.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LLYIn the Money	$488.15In the Money	$497.55In the Money	$474.01In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
LLYIn the Money	$478.20In the Money	$487.60In the Money	$393.10In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	$0.00Out of the Money	$1.06Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LLYIn the Money	$468.00In the Money	$477.45In the Money	$469.65In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$350.00	LLYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
LLYIn the Money	$458.00In the Money	$467.50In the Money	$445.79In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$360.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
LLYIn the Money	$448.00In the Money	$457.20In the Money	$387.88In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$370.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
LLYIn the Money	$438.00In the Money	$447.55In the Money	$357.38In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$428.00In the Money	$437.30In the Money	$418.63In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
LLYIn the Money	$418.00In the Money	$427.35In the Money	$418.27In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.01Out of the Money	$0.89Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
LLYIn the Money	$408.00In the Money	$417.60In the Money	$401.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
LLYIn the Money	$398.50In the Money	$407.90In the Money	$391.84In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$420.00	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	627Out of the Money
LLYIn the Money	$388.55In the Money	$397.95In the Money	$380.13In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
LLYIn the Money	$378.00In the Money	$387.45In the Money	$376.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$368.00In the Money	$377.50In the Money	$372.10In the Money	$2.10In the Money	1In the Money	98In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
LLYIn the Money	$358.05In the Money	$368.00In the Money	$361.41In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
LLYIn the Money	$348.05In the Money	$358.00In the Money	$279.74In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
LLYIn the Money	$338.70In the Money	$348.00In the Money	$341.51In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.01Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
LLYIn the Money	$328.00In the Money	$337.75In the Money	$263.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	4Out of the Money	535Out of the Money
LLYIn the Money	$318.00In the Money	$327.65In the Money	$309.67In the Money	$0.00In the Money	---In the Money	425In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,305Out of the Money
LLYIn the Money	$308.00In the Money	$318.00In the Money	$304.87In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
LLYIn the Money	$298.75In the Money	$308.00In the Money	$287.41In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	560Out of the Money
LLYIn the Money	$288.25In the Money	$297.95In the Money	$290.00In the Money	$6.32In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.13Out of the Money	$0.11Out of the Money	10Out of the Money	343Out of the Money
LLYIn the Money	$278.60In the Money	$287.75In the Money	$273.49In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.01Out of the Money	$0.91Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	180Out of the Money
LLYIn the Money	$268.65In the Money	$278.00In the Money	$256.30In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.01Out of the Money	$0.91Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	365Out of the Money
LLYIn the Money	$258.95In the Money	$268.00In the Money	$254.10In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$1.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
LLYIn the Money	$248.70In the Money	$258.00In the Money	$245.06In the Money	$54.67In the Money	1In the Money	94In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.04Out of the Money	$1.51Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
LLYIn the Money	$239.00In the Money	$247.65In the Money	$240.00In the Money	$0.00In the Money	---In the Money	949In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$0.77Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
LLYIn the Money	$228.80In the Money	$238.00In the Money	$223.43In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
LLYIn the Money	$219.00In the Money	$225.00In the Money	$225.00In the Money	$4.00In the Money	2In the Money	442In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	852Out of the Money
LLYIn the Money	$209.00In the Money	$218.25In the Money	$203.94In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.01Out of the Money	$0.91Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	11Out of the Money	523Out of the Money
LLYIn the Money	$199.00In the Money	$208.00In the Money	$192.32In the Money	$0.00In the Money	---In the Money	288In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.10Out of the Money	$0.94Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
LLYIn the Money	$189.00In the Money	$198.05In the Money	$184.00In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.12Out of the Money	$0.97Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
LLYIn the Money	$179.00In the Money	$188.10In the Money	$181.00In the Money	$6.15In the Money	7In the Money	194In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.09Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
LLYIn the Money	$169.00In the Money	$178.20In the Money	$152.97In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	5Out of the Money	876Out of the Money
LLYIn the Money	$159.00In the Money	$168.95In the Money	$155.91In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.02Out of the Money	11Out of the Money	231Out of the Money
LLYIn the Money	$149.00In the Money	$158.25In the Money	$144.50In the Money	$0.00In the Money	---In the Money	288In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$1.22Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	1Out of the Money	317Out of the Money
LLYIn the Money	$139.00In the Money	$148.40In the Money	$129.55In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.07Out of the Money	14Out of the Money	618Out of the Money
LLYIn the Money	$129.00In the Money	$138.80In the Money	$128.30In the Money	$1.28In the Money	2In the Money	227In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.08Out of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.10Out of the Money	276Out of the Money	1,095Out of the Money
LLYIn the Money	$119.25In the Money	$128.65In the Money	$115.66In the Money	$-6.84In the Money	3In the Money	448In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.20Out of the Money	$0.58Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	95Out of the Money	785Out of the Money
LLYIn the Money	$110.00In the Money	$118.85In the Money	$106.11In the Money	$-1.21In the Money	1In the Money	358In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.42Out of the Money	60Out of the Money	954Out of the Money
LLYIn the Money	$100.00In the Money	$106.30In the Money	$103.63In the Money	$15.63In the Money	18In the Money	234In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.41Out of the Money	$1.16Out of the Money	$0.83Out of the Money	$-0.32Out of the Money	13Out of the Money	521Out of the Money
LLYIn the Money	$95.55In the Money	$103.45In the Money	$64.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.46Out of the Money	$1.23Out of the Money	$1.17Out of the Money	$0.28Out of the Money	13Out of the Money	38Out of the Money
LLYIn the Money	$90.00In the Money	$98.40In the Money	$91.32In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.80Out of the Money	$1.40Out of the Money	$1.05Out of the Money	$-0.30Out of the Money	11Out of the Money	483Out of the Money
LLYIn the Money	$85.15In the Money	$93.65In the Money	$56.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.74Out of the Money	$1.51Out of the Money	$1.42Out of the Money	$-0.19Out of the Money	5Out of the Money	64Out of the Money
LLYIn the Money	$80.95In the Money	$87.20In the Money	$85.24In the Money	$1.29In the Money	25In the Money	683In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$1.04Out of the Money	$1.58Out of the Money	$1.60Out of the Money	$-0.13Out of the Money	27Out of the Money	612Out of the Money
LLYIn the Money	$76.00In 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$745.00	LLYOut of the Money	$1.23Out of the Money	$1.77Out of the Money	$2.17Out of the Money	$-0.15Out of the Money	24Out of the Money	139Out of the Money
LLYIn the Money	$73.35In the Money	$82.25In the Money	$61.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$747.50	LLYOut of the Money	$1.24Out of the Money	$2.09Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$71.80In the Money	$79.75In the Money	$74.50In the Money	$5.50In the Money	11In the Money	897In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$1.65Out of the Money	$2.09Out of the Money	$1.87Out of the Money	$-0.99Out of the Money	66Out of the Money	1,109Out of the Money
LLYIn the Money	$69.00In the Money	$77.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$752.50	LLYOut of the Money	$1.58Out of the Money	$2.27Out of the Money	$2.54Out of the Money	$-0.50Out of the Money	1Out of the Money	61Out of the Money
LLYIn the Money	$66.60In the Money	$75.70In the Money	$61.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$2.10Out of the Money	$2.65Out of the Money	$3.23Out of the Money	$0.00Out of the Money	9Out of the Money	246Out of the Money
LLYIn the Money	$64.30In the Money	$73.55In the Money	$56.75In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$757.50	LLYOut of the Money	$2.00Out of the Money	$2.93Out of the Money	$2.91Out of the Money	$-2.09Out of the Money	1Out of the Money	6Out of the Money
LLYIn the Money	$62.20In the Money	$68.65In the Money	$66.01In the Money	$4.62In the Money	6In the Money	313In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$2.31Out of the Money	$2.88Out of the Money	$2.65Out of the Money	$-1.37Out of the Money	57Out of the Money	572Out of the Money
LLYIn the Money	$58.10In the Money	$64.15In the Money	$52.72In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$2.77Out of the Money	$3.45Out of the Money	$3.22Out of the Money	$-1.54Out of the Money	25Out of the Money	200Out of the Money
LLYIn the Money	$55.25In the Money	$61.90In the Money	$51.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$767.50	LLYOut of the Money	$3.25Out of the Money	$3.90Out of the Money	$4.70Out of the Money	$-1.12Out of the Money	2Out of the Money	29Out of the Money
LLYIn the Money	$56.65In the Money	$59.75In the Money	$53.45In the Money	$-0.02In the Money	17In the Money	1,840In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$3.55Out of the Money	$4.10Out of the Money	$3.99Out of the Money	$-1.28Out of the Money	101Out of the Money	488Out of the Money
LLYIn the Money	$54.35In the Money	$57.60In the Money	$47.36In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$772.50	LLYOut of the Money	$3.55Out of the Money	$4.60Out of the Money	$6.05Out of the Money	$0.86Out of the Money	10Out of the Money	37Out of the Money
LLYIn the Money	$52.25In the Money	$55.55In the Money	$49.58In the Money	$1.28In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$4.05Out of the Money	$4.90Out of the Money	$4.44Out of the Money	$-1.67Out of the Money	26Out of the Money	91Out of the Money
LLYIn the Money	$48.70In the Money	$53.45In the Money	$40.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$777.50	LLYOut of the Money	$4.75Out of the Money	$5.60Out of the Money	$5.62Out of the Money	$-0.75Out of the Money	13Out of the Money	141Out of the Money
LLYIn the Money	$48.15In the Money	$51.35In the Money	$48.10In the Money	$0.04In the Money	11In the Money	1,392In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$5.15Out of the Money	$6.15Out of the Money	$5.70Out of the Money	$-1.20Out of the Money	65Out of the Money	1,028Out of the Money
LLYIn the Money	$43.00In the Money	$49.30In the Money	$45.90In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$782.50	LLYOut of the Money	$5.70Out of the Money	$6.65Out of the Money	$7.92Out of the Money	$0.44Out of the Money	2Out of the Money	83Out of the Money
LLYIn the Money	$44.45In the Money	$47.40In the Money	$44.00In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$6.15Out of the Money	$7.25Out of the Money	$9.10Out of the Money	$1.10Out of the Money	8Out of the Money	192Out of the Money
LLYIn the Money	$42.50In the Money	$44.80In the Money	$39.00In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$787.50	LLYOut of the Money	$6.75Out of the Money	$7.60Out of the Money	$9.96Out of the Money	$1.31Out of the Money	15Out of the Money	46Out of the Money
LLYIn the Money	$40.70In the Money	$42.90In the Money	$41.27In the Money	$3.17In the Money	19In the Money	580In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$7.25Out of the Money	$8.00Out of the Money	$8.00Out of the Money	$-2.40Out of the Money	66Out of the Money	306Out of the Money
LLYIn the Money	$37.05In the Money	$39.25In the Money	$38.90In the Money	$2.00In the Money	7In the Money	104In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$8.45Out of the Money	$9.80Out of the Money	$9.23Out of the Money	$-2.28Out of the Money	64Out of the Money	139Out of the Money
LLYIn the Money	$33.65In the Money	$35.50In the Money	$35.05In the Money	$3.75In the Money	85In the Money	1,579In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$10.00Out of the Money	$11.70Out of the Money	$10.70Out of the Money	$-3.90Out of the Money	68Out of the Money	418Out of the Money
LLYIn the Money	$30.40In the Money	$32.90In the Money	$31.07In the Money	$3.02In the Money	29In the Money	202In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$11.65Out of the Money	$13.40Out of the Money	$12.42Out of the Money	$-1.53Out of the Money	36Out of the Money	126Out of the Money
LLYIn the Money	$27.60In the Money	$29.25In the Money	$26.50In the Money	$0.60In the Money	114In the Money	632In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$13.85Out of the Money	$14.75Out of the Money	$14.43Out of the Money	$-4.17Out of the Money	275Out of the Money	138Out of the Money
LLYIn the Money	$24.85In the Money	$25.85In the Money	$23.75In the Money	$0.13In the Money	280In the Money	240In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$15.70Out of the Money	$16.90Out of the Money	$17.40Out of the Money	$-2.70Out of the Money	48Out of the Money	63Out of the Money
LLYUnderlying issue's last price	$22.15Underlying issue's last price	$23.45Underlying issue's last price	$23.00Underlying issue's last price	$2.10Underlying issue's last price	223Underlying issue's last price	1,164Underlying issue's last price	Filter Table By Strike Price of$820.00Underlying issue's last price	LLYUnderlying issue's last price	$18.05Underlying issue's last price	$19.05Underlying issue's last price	$24.10Underlying issue's last price	$2.65Underlying issue's last price	34Underlying issue's last price	86Underlying issue's last price
LLYOut of the Money	$17.30Out of the Money	$18.60Out of the Money	$17.72Out of the Money	$1.63Out of the Money	104Out of the Money	858Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$23.20In the Money	$24.60In the Money	$28.20In the Money	$-1.20In the Money	21In the Money	57In the Money
LLYOut of the Money	$12.90Out of the Money	$14.50Out of the Money	$14.20Out of the Money	$1.90Out of the Money	59Out of the Money	615Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$28.60In the Money	$31.15In the Money	$36.20In the Money	$0.00In the Money	---In the Money	17In the Money
LLYOut of the Money	$9.75Out of the Money	$11.15Out of the Money	$10.00Out of the Money	$0.24Out of the Money	120Out of the Money	3,281Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$35.25In the Money	$38.00In the Money	$40.25In the Money	$1.15In the Money	2In the Money	17In the Money
LLYOut of the Money	$8.35Out of the Money	$9.65Out of the Money	$7.90Out of the Money	$0.12Out of the Money	29Out of the Money	60Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$38.85In the Money	$41.75In the Money	$51.23In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$7.15Out of the Money	$8.35Out of the Money	$7.52Out of the Money	$0.07Out of the Money	29Out of the Money	463Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$42.70In the Money	$45.60In the Money	$51.00In the Money	$-4.23In the Money	1In the Money	5In the Money
LLYOut of the Money	$6.10Out of the Money	$7.45Out of the Money	$5.80Out of the Money	$-0.50Out of the Money	20Out of the Money	35Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$46.55In the Money	$49.60In the Money	$50.00In the Money	$-1.82In the Money	2In the Money	2In the Money
LLYOut of the Money	$5.30Out of the Money	$6.20Out of the Money	$5.91Out of the Money	$0.41Out of the Money	26Out of the Money	392Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$48.60In the Money	$53.65In the Money	$54.75In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$3.80Out of the Money	$4.75Out of the Money	$4.30Out of the Money	$-0.20Out of the Money	96Out of the Money	988Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$58.90In the Money	$65.35In the Money	$63.45In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$2.82Out of the Money	$3.55Out of the Money	$3.03Out of the Money	$-0.12Out of the Money	11Out of the Money	515Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$68.05In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$2.01Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$0.01Out of the Money	58Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$75.00In the Money	$84.00In the Money	$81.60In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$1.53Out of the Money	$2.08Out of the Money	$1.81Out of the Money	$-0.41Out of the Money	7Out of the Money	141Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$84.65In the Money	$93.20In the Money	$147.05In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.16Out of the Money	$1.79Out of the Money	$1.20Out of the Money	$-0.25Out of the Money	10Out of the Money	272Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$94.05In the Money	$102.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.54Out of the Money	$1.42Out of the Money	$0.95Out of the Money	$-0.21Out of the Money	36Out of the Money	65Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$104.20In the Money	$113.35In the Money	$201.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.65Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$-0.21Out of the Money	26Out of the Money	89Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$114.00In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.50Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$-0.13Out of the Money	12Out of the Money	102Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$124.05In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$134.00In the Money	$143.00In 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	$0.84Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	100Out of the Money	127Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$144.00In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.77Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$154.00In the Money	$163.00In the Money	$224.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.13Out of the Money	$0.71Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$164.20In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.11Out of the Money	$0.65Out of the Money	$0.42Out of the Money	$0.23Out of the Money	4Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$174.30In the Money	$183.00In 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	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$184.00In the Money	$193.00In the Money	$290.70In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$1.46Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$194.00In the Money	$203.00In 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	$1.41Out 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$1,030.00	LLYIn the Money	$204.00In the Money	$213.00In 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	$1.31Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$214.00In the Money	$223.00In 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	$0.56Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$224.00In the Money	$233.00In 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	$1.31Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$234.20In the Money	$243.00In 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	$1.36Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$254.20In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	302Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$274.00In the Money	$283.00In 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	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$294.00In the Money	$303.00In 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	$0.11Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	31Out of the Money	106Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$314.00In the Money	$323.00In the Money	$362.32In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$334.00In the Money	$343.00In the Money	$423.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$354.00In the Money	$363.00In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)