Stocks Options

LAST PRICE
807.4300
TODAY'S CHANGE (%)
Trending Down-1.0200 (-0.1262%)

Bid / Lots
807.0100/ 2
Ask / Lots
808.2500/ 5
Open / Previous Close
808.0000 / 808.4500
Day Range
Low 804.1500
High 810.1200
52 Week Range
Low 419.8000
High 820.6050
Volume
1,773,795
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.958

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$413.65In the Money	$421.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$403.15In the Money	$411.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
LLYIn the Money	$393.65In the Money	$401.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$383.35In the Money	$391.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$373.65In the Money	$381.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$363.65In the Money	$371.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$353.65In the Money	$361.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$343.75In the Money	$351.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$333.65In the Money	$341.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$323.65In the Money	$331.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$313.25In the Money	$321.65In the Money	$318.70In the Money	$46.35In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$303.80In the Money	$311.70In the Money	$308.13In the Money	$45.45In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$293.55In the Money	$300.05In the Money	$297.97In the Money	$45.17In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$283.40In the Money	$291.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$273.55In the Money	$281.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$263.25In the Money	$271.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$254.10In the Money	$261.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$244.00In the Money	$251.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$234.15In the Money	$241.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$223.35In the Money	$231.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$213.30In the Money	$221.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$209.00In the Money	$216.65In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$203.20In the Money	$211.70In the Money	$209.66In the Money	$18.17In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$198.20In the Money	$206.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$193.20In the Money	$201.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$188.70In the Money	$196.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$615.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$183.85In the Money	$191.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$178.70In the Money	$186.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$173.70In the Money	$181.70In the Money	$184.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$168.80In the Money	$176.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
LLYIn the Money	$163.70In the Money	$171.55In the Money	$161.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$158.80In the Money	$166.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
LLYIn the Money	$153.20In the Money	$161.65In the Money	$158.53In the Money	$31.14In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$148.70In the Money	$156.70In the Money	$150.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	1Out of the Money	806Out of the Money
LLYIn the Money	$143.70In the Money	$151.70In the Money	$143.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LLYIn the Money	$138.75In the Money	$146.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$136.00In the Money	$143.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$667.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$133.70In the Money	$141.70In the Money	$80.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
LLYIn the Money	$131.05In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$672.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$128.70In the Money	$136.60In the Money	$91.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LLYIn the Money	$126.05In the Money	$133.95In the Money	$133.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$677.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$123.70In the Money	$131.75In the Money	$129.52In the Money	$47.06In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	102Out of the Money
LLYIn the Money	$121.05In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$682.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$118.70In the Money	$126.75In the Money	$123.90In the Money	$45.67In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
LLYIn the Money	$116.05In the Money	$124.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$687.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$114.05In the Money	$121.75In the Money	$119.78In the Money	$26.53In the Money	6In the Money	41In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	4Out of the Money	96Out of the Money
LLYIn the Money	$111.05In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$692.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$108.25In the Money	$116.75In the Money	$114.15In the Money	$45.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
LLYIn the Money	$106.00In the Money	$113.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$103.20In the Money	$111.75In the Money	$108.93In the Money	$6.53In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	150Out of the Money
LLYIn the Money	$101.00In the Money	$108.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$702.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$98.40In the Money	$106.75In the Money	$102.87In the Money	$32.87In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	1Out of the Money	300Out of the Money
LLYIn the Money	$96.10In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$93.20In the Money	$101.75In the Money	$98.85In the Money	$44.97In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	357Out of the Money
LLYIn the Money	$91.00In the Money	$99.00In the Money	$70.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$712.50	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	75Out of the Money	283Out of the Money
LLYIn the Money	$88.30In the Money	$96.75In the Money	$92.94In the Money	$44.23In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	213Out of the Money
LLYIn the Money	$86.00In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
LLYIn the Money	$84.15In the Money	$91.70In the Money	$88.58In the Money	$2.78In the Money	4In the Money	15In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LLYIn the Money	$81.05In the Money	$89.00In the Money	$52.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$722.50	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$78.30In the Money	$86.75In the Money	$83.79In the Money	$26.55In the Money	3In the Money	8In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	36Out of the Money	460Out of the Money
LLYIn the Money	$76.20In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$727.50	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	25Out of the Money	67Out of the Money
LLYIn the Money	$73.40In the Money	$81.75In the Money	$78.54In the Money	$32.96In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	101Out of the Money	159Out of the Money
LLYIn the Money	$71.10In the Money	$78.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
LLYIn the Money	$68.20In the Money	$76.75In the Money	$77.30In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	11Out of the Money	333Out of the Money
LLYIn the Money	$66.15In the Money	$73.95In the Money	$72.29In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$737.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	37Out of the Money	89Out of the Money
LLYIn the Money	$64.10In the Money	$71.75In the Money	$70.01In the Money	$-0.29In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	167Out of the Money	323Out of the Money
LLYIn the Money	$61.00In the Money	$69.00In the Money	$37.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$742.50	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	8Out of the Money	104Out of the Money
LLYIn the Money	$59.00In the Money	$66.75In the Money	$63.77In the Money	$4.14In the Money	2In the Money	46In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	41Out of the Money	266Out of the Money
LLYIn the Money	$56.40In the Money	$62.20In the Money	$17.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$747.50	LLYOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	23Out of the Money	127Out of the Money
LLYIn the Money	$53.70In the Money	$61.75In the Money	$58.40In the Money	$-1.90In the Money	3In the Money	113In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	38Out of the Money	395Out of the Money
LLYIn the Money	$51.20In the Money	$58.50In the Money	$27.33In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$752.50	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	90Out of the Money	206Out of the Money
LLYIn the Money	$49.80In the Money	$56.45In the Money	$54.58In the Money	$-2.37In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.01Out of the Money	$1.17Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	33Out of the Money	278Out of the Money
LLYIn the Money	$46.05In the Money	$52.55In the Money	$51.89In the Money	$2.63In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$757.50	LLYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	144Out of the Money	236Out of the Money
LLYIn the Money	$44.85In the Money	$51.75In the Money	$44.70In the Money	$-9.09In the Money	108In the Money	401In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	66Out of the Money	517Out of the Money
LLYIn the Money	$39.80In the Money	$46.40In the Money	$43.67In the Money	$-5.71In the Money	6In the Money	113In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$1.33Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	27Out of the Money	311Out of the Money
LLYIn the Money	$36.00In the Money	$44.00In the Money	$41.45In the Money	$7.10In the Money	8In the Money	43In the Money	Filter Table By Strike Price of$767.50	LLYOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	5Out of the Money	204Out of the Money
LLYIn the Money	$35.00In the Money	$40.00In the Money	$38.21In the Money	$0.13In the Money	63In the Money	200In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	28Out of the Money	197Out of the Money
LLYIn the Money	$32.05In the Money	$38.85In the Money	$34.85In the Money	$-0.20In the Money	5In the Money	40In the Money	Filter Table By Strike Price of$772.50	LLYOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.06Out of the Money	$0.03Out of the Money	3Out of the Money	73Out of the Money
LLYIn the Money	$29.30In the Money	$36.70In the Money	$32.70In the Money	$-0.52In the Money	38In the Money	272In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	66Out of the Money	203Out of the Money
LLYIn the Money	$27.05In the Money	$33.75In the Money	$30.25In the Money	$2.25In the Money	60In the Money	185In the Money	Filter Table By Strike Price of$777.50	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.32Out of the Money	18Out of the Money	237Out of the Money
LLYIn the Money	$24.30In the Money	$30.55In the Money	$29.04In the Money	$4.49In the Money	58In the Money	437In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	112Out of the Money	304Out of the Money
LLYIn the Money	$21.60In the Money	$28.75In the Money	$29.45In the Money	$-5.04In the Money	3In the Money	89In the Money	Filter Table By Strike Price of$782.50	LLYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	58Out of the Money	138Out of the Money
LLYIn the Money	$19.60In the Money	$25.55In the Money	$22.75In the Money	$-0.25In the Money	38In the Money	232In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.00Out of the Money	$1.48Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	138Out of the Money	190Out of the Money
LLYIn the Money	$17.30In the Money	$23.75In the Money	$20.10In the Money	$-0.62In the Money	17In the Money	206In the Money	Filter Table By Strike Price of$787.50	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.33Out of the Money	28Out of the Money	63Out of the Money
LLYIn the Money	$15.15In the Money	$20.00In the Money	$17.76In the Money	$-0.74In the Money	151In the Money	295In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	94Out of the Money	350Out of the Money
LLYIn the Money	$10.20In the Money	$14.95In the Money	$13.04In the Money	$0.31In the Money	82In the Money	249In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-1.32Out of the Money	235Out of the Money	241Out of the Money
LLYIn the Money	$6.00In the Money	$10.65In the Money	$7.80In the Money	$-2.30In the Money	635In the Money	780In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-1.98Out of the Money	499Out of the Money	431Out of the Money
LLYUnderlying issue's last price	$1.10Underlying issue's last price	$5.00Underlying issue's last price	$2.86Underlying issue's last price	$-3.71Underlying issue's last price	381Underlying issue's last price	348Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	LLYUnderlying issue's last price	$0.01Underlying issue's last price	$0.10Underlying issue's last price	$0.01Underlying issue's last price	$-3.89Underlying issue's last price	504Underlying issue's last price	111Underlying issue's last price
LLYNear the Money	$0.02Near the Money	$0.08Near the Money	$0.03Near the Money	$-4.07Near the Money	1,984Near the Money	767Near the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$1.00In the Money	$3.60In the Money	$2.64In the Money	$-3.36In the Money	90In the Money	106In the Money
LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-2.28Out of the Money	768Out of the Money	462Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$3.50In the Money	$10.75In the Money	$6.00In the Money	$-4.30In the Money	31In the Money	41In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.39Out of the Money	802Out of the Money	827Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$9.45In the Money	$14.90In the Money	$10.95In the Money	$2.08In the Money	6In the Money	28In the Money
LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.82Out of the Money	185Out of the Money	754Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$13.85In the Money	$20.30In the Money	$20.00In the Money	$0.00In the Money	---In the Money	8In the Money
LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.46Out of the Money	154Out of the Money	569Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$18.80In the Money	$25.65In the Money	$16.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	97Out of the Money	211Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$23.90In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	56Out of the Money	243Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$28.25In the Money	$36.80In the Money	$92.10In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	64Out of the Money	263Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$33.30In the Money	$41.70In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	132Out of the Money	690Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$38.30In the Money	$46.40In 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	$0.51Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	5Out of the Money	209Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$43.30In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	17Out of the Money	306Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$48.40In the Money	$56.70In the Money	$79.05In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	5Out of the Money	130Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$53.25In the Money	$60.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$1.31Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	33Out of the Money	295Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$58.25In the Money	$66.35In 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	$1.86Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$63.25In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$68.25In the Money	$76.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	20Out of the Money	135Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$73.25In the Money	$81.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$78.80In the Money	$86.10In 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	$4.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$83.25In the Money	$91.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$88.40In the Money	$96.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$93.25In the Money	$101.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$98.25In the Money	$106.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$103.40In the Money	$111.10In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$108.25In the Money	$116.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	39Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$118.30In the Money	$126.25In 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	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$128.50In the Money	$136.25In 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	$0.35Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	122Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$138.30In the Money	$146.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.02Out 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	$148.25In the Money	$156.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$158.45In the Money	$166.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$168.40In the Money	$176.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$178.20In the Money	$186.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$188.20In the Money	$196.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$208.20In the Money	$216.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$228.20In the Money	$236.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$248.30In the Money	$256.25In 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)