Stocks Options

LAST PRICE
885.9400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
885.2400/ 1
Ask / Lots
891.0000/ 2
Open / Previous Close
--- / 885.9400
Day Range
---
52 Week Range
Low 516.5700
High 972.5300
Volume
5,807
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 30.316

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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$560.00	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
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$580.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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$600.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$620.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$3.16Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	---In the Money	---In the Money	$281.72In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$4.36Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	---In the Money	---In the Money	$260.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$5.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LLYIn the Money	---In the Money	---In the Money	$210.61In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	---In the Money	---In the Money	$192.80In the Money	$0.00In the Money	---In the Money	601In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$8.15Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	---In the Money	---In the Money	$180.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	---In the Money	---In the Money	$146.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$12.95Out of the Money	$0.00Out of the Money	---Out of the Money	86Out 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$760.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$16.35Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
LLYIn the Money	---In the Money	---In the Money	$126.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$18.75Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
LLYIn the Money	---In the Money	---In the Money	$116.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$24.95Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
LLYIn the Money	---In the Money	---In the Money	$102.06In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$28.80Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money
LLYIn the Money	---In the Money	---In the Money	$87.60In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$36.40Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
LLYIn the Money	---In the Money	---In the Money	$77.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	---Out of the Money	---Out of the Money	$46.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$67.13Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$880.00Underlying issue's last price	LLYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$53.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	204Underlying issue's last price
LLYOut of the Money	---Out of the Money	---Out of the Money	$58.75Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	---In the Money	---In the Money	$60.50In the Money	$0.00In the Money	---In the Money	190In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$57.15Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	---In the Money	---In the Money	$66.10In the Money	$0.00In the Money	---In the Money	56In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$52.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	---In the Money	---In the Money	$73.95In the Money	$0.00In the Money	---In the Money	70In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$48.17Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	---In the Money	---In the Money	$83.04In the Money	$0.00In the Money	---In the Money	39In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$39.20Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	---In the Money	---In the Money	$86.10In the Money	$0.00In the Money	---In the Money	71In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$37.95Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	---In the Money	---In the Money	$96.00In the Money	$0.00In the Money	---In the Money	56In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$29.80Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	---In the Money	---In the Money	$75.00In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$26.70Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	---In the Money	---In the Money	$120.30In the Money	$0.00In the Money	---In the Money	33In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$20.95Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	---In the Money	---In the Money	$106.24In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$17.00Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	---In the Money	---In the Money	$117.65In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$13.45Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$1,040.00	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	---Out of the Money	---Out of the Money	$11.85Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$1,060.00	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	---Out of the Money	---Out of the Money	$9.57Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,080.00	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	---Out of the Money	---Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$1,100.00	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	---Out of the Money	---Out of the Money	$8.50Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,140.00	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	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,160.00	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	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	---In the Money	---In the Money	$256.90In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,200.00	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	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$1,220.00	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	---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$1,240.00	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	---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$1,260.00	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	---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$1,280.00	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	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$1,300.00	LLYIn the Money	---In the Money	---In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)