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 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$427.15In the Money	$436.95In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$417.15In the Money	$426.95In 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	$1.06Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$407.20In the Money	$417.00In 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	$1.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$397.05In the Money	$407.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$387.15In the Money	$396.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$377.20In the Money	$387.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$367.00In the Money	$376.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$357.45In the Money	$367.00In 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	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$347.05In the Money	$357.00In 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	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$337.20In the Money	$347.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$327.00In the Money	$336.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$317.40In the Money	$327.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$307.50In the Money	$317.00In the Money	$303.45In the Money	$-5.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$297.50In the Money	$307.00In the Money	$293.62In the Money	$293.62In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$287.25In the Money	$297.00In the Money	$282.65In the Money	$282.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	31Out of the Money	---Out of the Money
LLYIn the Money	$277.55In the Money	$287.00In the Money	$272.65In the Money	$272.65In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	125Out of the Money	---Out of the Money
LLYIn the Money	$267.65In the Money	$277.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$257.65In the Money	$267.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$247.55In the Money	$257.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$237.55In the Money	$247.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$227.45In the Money	$237.00In the Money	$229.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$222.40In the Money	$232.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	LLYOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$217.60In the Money	$227.00In the Money	$167.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$212.35In the Money	$222.00In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$207.75In the Money	$217.00In 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	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$202.70In the Money	$212.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$197.60In the Money	$207.00In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$192.60In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$187.35In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$182.50In the Money	$192.00In 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	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$177.65In the Money	$187.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$172.50In the Money	$182.00In 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	$0.47Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$167.65In the Money	$177.00In the Money	$162.31In the Money	$162.31In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money
LLYIn the Money	$162.40In the Money	$172.00In the Money	$137.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$157.65In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$152.00In the Money	$161.40In 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	$0.63Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$147.70In the Money	$157.00In the Money	$106.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$142.30In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$137.55In the Money	$147.00In the Money	$136.95In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$132.65In the Money	$142.00In the Money	$78.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$0.68Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$127.55In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
LLYIn the Money	$122.75In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$117.75In the Money	$127.00In the Money	$116.14In the Money	$-3.67In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	22Out of the Money	76Out of the Money
LLYIn the Money	$112.55In the Money	$122.00In the Money	$112.12In the Money	$9.07In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.10Out of the Money	$-0.22Out of the Money	1Out of the Money	79Out of the Money
LLYIn the Money	$107.85In the Money	$117.00In the Money	$107.27In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.06Out of the Money	$0.58Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money
LLYIn the Money	$102.75In the Money	$112.00In the Money	$99.78In the Money	$99.78In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	15Out of the Money	88Out of the Money
LLYIn the Money	$98.00In the Money	$106.70In the Money	$99.53In the Money	$-0.60In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	4Out of the Money	276Out of the Money
LLYIn the Money	$93.00In the Money	$102.00In the Money	$88.01In the Money	$33.01In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	12Out of the Money	355Out of the Money
LLYIn the Money	$88.00In the Money	$96.80In the Money	$84.12In the Money	$-0.93In 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	$0.25Out of the Money	$0.14Out of the Money	$-0.25Out of the Money	37Out of the Money	101Out of the Money
LLYIn the Money	$83.00In the Money	$92.00In the Money	$77.95In the Money	$9.85In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$-0.17Out of the Money	23Out of the Money	92Out of the Money
LLYIn the Money	$78.00In the Money	$86.50In the Money	$73.07In the Money	$2.32In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.12Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$-0.25Out of the Money	4Out of the Money	209Out of the Money
LLYIn the Money	$73.00In the Money	$81.65In the Money	$68.08In the Money	$1.33In the Money	12In the Money	41In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.11Out of the Money	$0.66Out of the Money	$0.15Out of the Money	$-0.49Out of the Money	5Out of the Money	265Out of the Money
LLYIn the Money	$70.45In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$747.50	LLYOut of the Money	$0.03Out of the Money	$0.64Out of the Money	$0.31Out of the Money	$-0.49Out of the Money	1Out of the Money	23Out of the Money
LLYIn the Money	$68.00In the Money	$74.00In the Money	$63.35In the Money	$2.35In the Money	2In the Money	59In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.09Out of the Money	$0.67Out of the Money	$0.44Out of the Money	$-0.14Out of the Money	60Out of the Money	309Out of the Money
LLYIn the Money	$65.00In the Money	$74.05In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$752.50	LLYOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.36Out of the Money	$-0.44Out of the Money	51Out of the Money	84Out of the Money
LLYIn the Money	$62.85In the Money	$70.35In the Money	$73.00In the Money	$19.81In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.43Out of the Money	$-0.11Out of the Money	23Out of the Money	386Out of the Money
LLYIn the Money	$60.50In the Money	$69.80In the Money	$36.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$757.50	LLYOut of the Money	$0.01Out of the Money	$0.79Out of the Money	$0.50Out of the Money	$-0.50Out of the Money	1Out of the Money	15Out of the Money
LLYIn the Money	$58.15In the Money	$67.00In the Money	$56.72In the Money	$4.46In the Money	2In the Money	69In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.02Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$-0.45Out of the Money	52Out of the Money	309Out of the Money
LLYIn the Money	$53.20In the Money	$62.15In the Money	$55.03In the Money	$1.37In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.05Out of the Money	$0.86Out of the Money	$0.74Out of the Money	$-0.50Out of the Money	123Out of the Money	218Out of the Money
LLYIn the Money	$50.70In the Money	$59.45In the Money	$39.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$767.50	LLYOut of the Money	$0.03Out of the Money	$0.63Out of the Money	$0.43Out of the Money	$-0.95Out of the Money	12Out of the Money	132Out of the Money
LLYIn the Money	$48.30In the Money	$56.85In the Money	$44.35In the Money	$-3.49In the Money	7In the Money	155In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.22Out of the Money	$0.66Out of the Money	$0.51Out of the Money	$-1.07Out of the Money	97Out of the Money	295Out of the Money
LLYIn the Money	$46.10In the Money	$54.40In the Money	$48.90In the Money	$6.78In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$772.50	LLYOut of the Money	$0.25Out of the Money	$1.22Out of the Money	$0.93Out of the Money	$-0.88Out of the Money	34Out of the Money	284Out of the Money
LLYIn the Money	$44.00In the Money	$52.70In the Money	$40.36In the Money	$-5.68In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.33Out of the Money	$1.07Out of the Money	$0.71Out of the Money	$-1.56Out of the Money	47Out of the Money	173Out of the Money
LLYIn the Money	$43.15In the Money	$48.35In the Money	$35.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$777.50	LLYOut of the Money	$0.34Out of the Money	$1.07Out of the Money	$1.38Out of the Money	$-1.00Out of the Money	98Out of the Money	79Out of the Money
LLYIn the Money	$41.00In the Money	$46.00In the Money	$39.82In the Money	$-1.88In the Money	124In the Money	87In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.90Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$-1.95Out of the Money	447Out of the Money	199Out of the Money
LLYIn the Money	$38.50In the Money	$43.60In the Money	$32.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$782.50	LLYOut of the Money	$0.69Out of the Money	$1.23Out of the Money	$1.13Out of the Money	$-1.34Out of the Money	139Out of the Money	54Out of the Money
LLYIn the Money	$36.20In the Money	$43.15In the Money	$30.43In the Money	$-6.81In the Money	7In the Money	342In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$1.03Out of the Money	$1.44Out of the Money	$1.58Out of the Money	$-2.24Out of the Money	238Out of the Money	115Out of the Money
LLYIn the Money	$34.20In the Money	$38.90In the Money	$36.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$787.50	LLYOut of the Money	$1.20Out of the Money	$1.73Out of the Money	$2.49Out of the Money	$-0.41Out of the Money	27Out of the Money	33Out of the Money
LLYIn the Money	$32.00In the Money	$36.60In the Money	$34.30In the Money	$1.05In the Money	6In the Money	53In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$1.50Out of the Money	$2.05Out of the Money	$1.91Out of the Money	$-2.54Out of the Money	157Out of the Money	61Out of the Money
LLYIn the Money	$29.90In the Money	$34.40In the Money	$31.75In the Money	$2.75In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$792.50	LLYOut of the Money	$1.61Out of the Money	$2.59Out of the Money	$2.22Out of the Money	$-1.67Out of the Money	89Out of the Money	12Out of the Money
LLYIn the Money	$27.80In the Money	$32.20In the Money	$24.75In the Money	$-0.75In the Money	11In the Money	35In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$2.11Out of the Money	$2.77Out of the Money	$2.38Out of the Money	$-3.07Out of the Money	32Out of the Money	95Out of the Money
LLYIn the Money	$25.90In the Money	$30.10In the Money	$23.78In the Money	$0.23In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$797.50	LLYOut of the Money	$2.50Out of the Money	$3.55Out of the Money	$2.85Out of the Money	$-2.50Out of the Money	58Out of the Money	50Out of the Money
LLYIn the Money	$24.05In the Money	$27.35In the Money	$25.97In the Money	$2.25In the Money	53In the Money	192In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$2.88Out of the Money	$3.90Out of the Money	$4.60Out of the Money	$-2.81Out of the Money	144Out of the Money	128Out of the Money
LLYIn the Money	$22.10In the Money	$24.85In the Money	$18.62In the Money	$-1.78In the Money	16In the Money	28In the Money	Filter Table By Strike Price of$802.50	LLYOut of the Money	$3.45Out of the Money	$4.30Out of the Money	$4.30Out of the Money	$-2.20Out of the Money	41Out of the Money	45Out of the Money
LLYIn the Money	$20.40In the Money	$22.85In the Money	$18.67In the Money	$-1.13In the Money	55In the Money	132In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$4.10Out of the Money	$5.00Out of the Money	$4.60Out of the Money	$-2.00Out of the Money	78Out of the Money	200Out of the Money
LLYIn the Money	$18.50In the Money	$21.10In the Money	$16.00In the Money	$-2.38In the Money	50In the Money	27In the Money	Filter Table By Strike Price of$807.50	LLYOut of the Money	$4.50Out of the Money	$5.75Out of the Money	$7.10Out of the Money	$-3.40Out of the Money	166Out of the Money	50Out of the Money
LLYIn the Money	$16.95In the Money	$20.40In the Money	$17.55In the Money	$1.05In the Money	172In the Money	242In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$5.50Out of the Money	$6.55Out of the Money	$6.37Out of the Money	$-4.83Out of the Money	66Out of the Money	104Out of the Money
LLYIn the Money	$16.25In the Money	$17.35In the Money	$13.53In the Money	$-2.92In the Money	38In the Money	19In the Money	Filter Table By Strike Price of$812.50	LLYOut of the Money	$6.65Out of the Money	$7.45Out of the Money	$6.90Out of the Money	$-4.00Out of the Money	24Out of the Money	2Out of the Money
LLYIn the Money	$14.80In the Money	$16.00In the Money	$14.35In the Money	$0.10In the Money	174In the Money	219In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$7.60Out of the Money	$8.40Out of the Money	$7.55Out of the Money	$-5.45Out of the Money	98Out of the Money	50Out of the Money
LLYIn the Money	$13.30In the Money	$14.65In the Money	$14.10In the Money	$1.08In the Money	58In the Money	9In the Money	Filter Table By Strike Price of$817.50	LLYNear the Money	$8.40Near the Money	$9.55Near the Money	$9.05Near the Money	$-6.00Near the Money	34Near the Money	122Near the Money
LLYUnderlying issue's last price	$12.00Underlying issue's last price	$13.40Underlying issue's last price	$12.81Underlying issue's last price	$0.86Underlying issue's last price	803Underlying issue's last price	310Underlying issue's last price	Filter Table By Strike Price of$820.00Underlying issue's last price	LLYUnderlying issue's last price	$9.50Underlying issue's last price	$10.70Underlying issue's last price	$10.06Underlying issue's last price	$-6.24Underlying issue's last price	38Underlying issue's last price	81Underlying issue's last price
LLYNear the Money	$10.15Near the Money	$11.80Near the Money	$11.85Near the Money	$0.80Near the Money	74Near the Money	129Near the Money	Filter Table By Strike Price of$822.50	LLYIn the Money	$10.15In the Money	$12.70In the Money	$16.25In the Money	$-0.55In the Money	6In the Money	2In the Money
LLYOut of the Money	$9.30Out of the Money	$10.45Out of the Money	$10.20Out of the Money	$0.52Out of the Money	313Out of the Money	226Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$11.45In the Money	$14.05In the Money	$13.80In the Money	$-2.10In the Money	12In the Money	28In the Money
LLYOut of the Money	$7.40Out of the Money	$8.75Out of the Money	$8.00Out of the Money	$1.09Out of the Money	445Out of the Money	252Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$14.75In the Money	$17.15In the Money	$20.81In the Money	$0.00In the Money	---In the Money	16In the Money
LLYOut of the Money	$5.90Out of the Money	$6.55Out of the Money	$6.20Out of the Money	$-0.30Out of the Money	173Out of the Money	141Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$16.90In the Money	$20.60In the Money	$27.10In the Money	$4.75In the Money	3In the Money	6In the Money
LLYOut of the Money	$4.25Out of the Money	$5.30Out of the Money	$4.86Out of the Money	$-0.34Out of the Money	641Out of the Money	810Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$21.00In the Money	$24.35In the Money	$35.05In the Money	$0.00In the Money	---In the Money	23In the Money
LLYOut of the Money	$3.05Out of the Money	$3.90Out of the Money	$3.83Out of the Money	$-0.21Out of the Money	70Out of the Money	117Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$24.65In the Money	$28.45In the Money	$29.80In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$2.12Out of the Money	$2.90Out of the Money	$2.53Out of the Money	$-0.65Out of the Money	246Out of the Money	356Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$28.10In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.68Out of the Money	$2.63Out of the Money	$1.82Out of the Money	$-0.94Out of the Money	75Out of the Money	61Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$32.20In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.41Out of the Money	$-0.85Out of the Money	426Out of the Money	227Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$36.65In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.82Out of the Money	$1.71Out of the Money	$1.09Out of the Money	$-0.75Out of the Money	119Out of the Money	38Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$41.25In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.57Out of the Money	$1.21Out of the Money	$0.85Out of the Money	$-0.65Out of the Money	490Out of the Money	69Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$46.15In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.25Out of the Money	$1.25Out of the Money	$0.79Out of the Money	$-0.48Out of the Money	42Out of the Money	11Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$49.20In the Money	$58.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.31Out of the Money	$0.99Out of the Money	$0.50Out of the Money	$-0.73Out of the Money	33Out of the Money	31Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$54.15In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.24Out of the Money	$1.04Out of the Money	$0.47Out of the Money	$-0.52Out of the Money	13Out of the Money	19Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$59.25In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.09Out of the Money	$0.58Out of the Money	$0.39Out of the Money	$-0.35Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$65.15In the Money	$73.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.15Out of the Money	$0.82Out of the Money	$0.65Out of the Money	$0.65Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$69.20In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.18Out of the Money	$0.34Out of the Money	$0.21Out of the Money	$-0.44Out of the Money	56Out of the Money	33Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$74.20In the Money	$83.00In 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	$0.59Out of the Money	$0.65Out of the Money	$0.13Out of the Money	124Out of the Money	10Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$79.25In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.09Out of the Money	$0.70Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$84.00In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.46Out of the Money	$0.16Out of the Money	$-0.34Out of the Money	5Out of the Money	2Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$89.15In the Money	$98.00In 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	$0.64Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	62Out of the Money	36Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$94.00In the Money	$103.00In 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	$0.59Out of the Money	$0.27Out of the Money	$-0.04Out of the Money	151Out of the Money	94Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$104.00In the Money	$113.00In 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	$0.56Out of the Money	$0.24Out of the Money	$0.03Out of the Money	30Out of the Money	44Out 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	$0.03Out of the Money	$0.53Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	90Out of the Money	52Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$124.00In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.58Out of the Money	21Out of the Money	---Out 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	$0.54Out of the Money	$0.09Out of the Money	$0.09Out of the Money	1Out of the Money	---Out 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	$0.01Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$154.00In the Money	$163.00In 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	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$164.00In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	22Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$174.00In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$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	$0.20Out of the Money	$0.20Out of the Money	$-0.43Out of the Money	1Out of the Money	1Out 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	$0.61Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$234.00In the Money	$243.00In 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 07, 2024)

Put Options (expires Friday June 07, 2024)