Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 459.85 | 0.00 | - | - | 2 | 370.00 | 0.03 | 0.00 | - | 1 | 3 |
| 456.10 | 0.00 | - | 7 | 0 | 380.00 | 0.31 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 10 | 6 |
| 458.75 | 0.00 | - | 3 | 3 | 400.00 | 0.05 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 410.00 | 0.47 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 430.00 | 0.05 | -0.01 | -16.67% | 1 | 7 |
| - | - | - | - | - | 440.00 | 0.04 | -0.05 | -55.56% | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.04 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 460.00 | 0.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 480.00 | 0.15 | 0.00 | - | - | 1 |
| 427.54 | 0.00 | - | 2 | 2 | 490.00 | 0.05 | 0.00 | - | 2 | 152 |
| 319.00 | 0.00 | - | 2 | 8 | 500.00 | 0.21 | +0.05 | +31.25% | 10 | 29 |
| 223.74 | 0.00 | - | 1 | 1 | 520.00 | 0.41 | 0.00 | - | 10 | 29 |
| 369.44 | 0.00 | - | 3 | 15 | 540.00 | 0.37 | 0.00 | - | 2 | 12 |
| 198.40 | 0.00 | - | 1 | 1 | 550.00 | 0.25 | -0.25 | -50.00% | 1 | 57 |
| 291.29 | 0.00 | - | 4 | 5 | 560.00 | 0.16 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 570.00 | 2.30 | 0.00 | - | 1 | 44 |
| 283.60 | 0.00 | - | 1 | 2 | 580.00 | 0.20 | 0.00 | - | 1 | 24 |
| 184.69 | 0.00 | - | 3 | 4 | 590.00 | 0.50 | 0.00 | - | 1 | 45 |
| 250.73 | 0.00 | - | 4 | 17 | 600.00 | 0.65 | -1.75 | -72.92% | 1 | 77 |
| 300.46 | 0.00 | - | 4 | 6 | 610.00 | 0.18 | 0.00 | - | 1 | 26 |
| 292.36 | 0.00 | - | 1 | 5 | 620.00 | 0.78 | 0.00 | - | 3 | 68 |
| 237.25 | 0.00 | - | 1 | 17 | 630.00 | 0.50 | 0.00 | - | 22 | 158 |
| 219.32 | 0.00 | - | 8 | 12 | 640.00 | 0.79 | -0.32 | -28.83% | 1 | 42 |
| 225.50 | 0.00 | - | 1 | 8 | 650.00 | 1.26 | -0.14 | -10.00% | 5 | 98 |
| 274.75 | 0.00 | - | 1 | 1 | 660.00 | 1.52 | +0.32 | +26.67% | 1 | 121 |
| 203.37 | 0.00 | - | 24 | 24 | 670.00 | 2.31 | -0.04 | -1.70% | 4 | 44 |
| 225.60 | 0.00 | - | 1 | 3 | 680.00 | 2.54 | 0.00 | - | 31 | 92 |
| 173.35 | 0.00 | - | 1 | 231 | 690.00 | 3.30 | +0.40 | +13.79% | 33 | 188 |
| 112.00 | -10.50 | -8.57% | 13 | 319 | 700.00 | 4.23 | +0.48 | +12.80% | 25 | 1,500 |
| 114.97 | 0.00 | - | 2 | 161 | 710.00 | 5.35 | +1.05 | +24.42% | 7 | 324 |
| 105.97 | 0.00 | - | 2 | 303 | 720.00 | 6.15 | +0.90 | +17.14% | 361 | 736 |
| 233.58 | 0.00 | - | 188 | 188 | 730.00 | 8.07 | +1.07 | +15.29% | 7 | 191 |
| 89.08 | -40.17 | -31.08% | 2 | 54 | 740.00 | 8.60 | -0.40 | -4.44% | 3 | 201 |
| - | - | - | - | - | 745.00 | 10.31 | +0.39 | +3.93% | 2 | - |
| 69.20 | -15.70 | -18.49% | 7 | 351 | 750.00 | 11.65 | +2.06 | +21.48% | 82 | 420 |
| - | - | - | - | - | 755.00 | 12.84 | +2.98 | +30.22% | 2 | 24 |
| 73.95 | 0.00 | - | 10 | 72 | 760.00 | 14.72 | +0.72 | +5.14% | 66 | 211 |
| - | - | - | - | - | 765.00 | 13.00 | -2.62 | -16.77% | 52 | 229 |
| 60.00 | -11.00 | -15.49% | 5 | 190 | 770.00 | 16.68 | +2.68 | +19.14% | 51 | 469 |
| - | - | - | - | - | 775.00 | 18.28 | +4.78 | +35.41% | 5 | - |
| 45.40 | -11.71 | -20.50% | 5 | 622 | 780.00 | 20.35 | +1.10 | +5.71% | 92 | 637 |
| 41.41 | -10.25 | -19.84% | 9 | 216 | 790.00 | 24.60 | +5.00 | +25.51% | 45 | 797 |
| 37.90 | -14.10 | -27.12% | 16 | - | 795.00 | 27.53 | +6.01 | +27.93% | 44 | 17 |
| 34.92 | -9.39 | -21.19% | 50 | 413 | 800.00 | 29.00 | +5.55 | +23.67% | 162 | 1,420 |
| 33.30 | -11.95 | -26.41% | 69 | - | 805.00 | 31.85 | +6.95 | +27.91% | 17 | 21 |
| 30.40 | -12.20 | -28.64% | 51 | 93 | 810.00 | 35.80 | +9.40 | +35.61% | 171 | 691 |
| 28.10 | -13.90 | -33.10% | 59 | - | 815.00 | 35.65 | +6.85 | +23.78% | 59 | 38 |
| 26.11 | -12.55 | -32.46% | 114 | 1,184 | 820.00 | 39.61 | +7.16 | +22.06% | 58 | 461 |
| 23.45 | -11.20 | -32.32% | 41 | 57 | 825.00 | 44.15 | +10.73 | +32.11% | 26 | 87 |
| 21.95 | -11.05 | -33.48% | 142 | 680 | 830.00 | 45.70 | +2.96 | +6.93% | 50 | 341 |
| 20.80 | -4.30 | -17.13% | 17 | 17 | 835.00 | 49.60 | +4.65 | +10.34% | 7 | 29 |
| 19.00 | -10.00 | -34.48% | 94 | 907 | 840.00 | 52.53 | +3.88 | +7.98% | 75 | 620 |
| 17.09 | -5.41 | -24.04% | 24 | - | 845.00 | 56.28 | +9.90 | +21.35% | 159 | 395 |
| 14.50 | -9.25 | -38.95% | 109 | 2,028 | 850.00 | 59.84 | +10.23 | +20.62% | 263 | 1,412 |
| 14.50 | -7.76 | -34.86% | 20 | 47 | 855.00 | 60.28 | +6.78 | +12.67% | 1 | 35 |
| 12.80 | -7.75 | -37.71% | 44 | 486 | 860.00 | 64.67 | +2.12 | +3.39% | 35 | 773 |
| 11.00 | -5.50 | -33.33% | 50 | 81 | 865.00 | 64.67 | 0.00 | - | 19 | 125 |
| 9.80 | -7.60 | -43.68% | 80 | 570 | 870.00 | 73.29 | +3.86 | +5.56% | 9 | 528 |
| 9.25 | -7.39 | -44.41% | 30 | 53 | 875.00 | 67.48 | 0.00 | - | 5 | 32 |
| 8.91 | -3.54 | -28.43% | 44 | 347 | 880.00 | 80.16 | +2.53 | +3.26% | 17 | 539 |
| 7.50 | -3.25 | -30.23% | 11 | 39 | 885.00 | 78.25 | +2.10 | +2.76% | 2 | 80 |
| 6.95 | -5.70 | -45.06% | 42 | 1,013 | 890.00 | 92.14 | +9.03 | +10.87% | 13 | 520 |
| 6.35 | -6.18 | -49.32% | 18 | 19 | 895.00 | 81.51 | 0.00 | - | 14 | 19 |
| 5.30 | -4.30 | -44.79% | 238 | 3,381 | 900.00 | 101.51 | +11.61 | +12.91% | 50 | 600 |
| 5.00 | -5.53 | -52.52% | 5 | 16 | 905.00 | 106.18 | +10.33 | +10.78% | 25 | 30 |
| 4.68 | -2.56 | -35.36% | 19 | 751 | 910.00 | 101.60 | +2.62 | +2.65% | 19 | 244 |
| 4.83 | -2.52 | -34.29% | 11 | 11 | 915.00 | 100.65 | +1.63 | +1.65% | 10 | 2 |
| 3.50 | -3.60 | -50.70% | 119 | 3,117 | 920.00 | 109.05 | +0.98 | +0.91% | 3 | 250 |
| 3.55 | -2.23 | -38.58% | 5 | 100 | 925.00 | - | - | - | - | - |
| 3.07 | -2.83 | -47.97% | 40 | 691 | 930.00 | 117.09 | +7.04 | +6.40% | 3 | 487 |
| 3.00 | -1.37 | -31.35% | 2 | 17 | 935.00 | - | - | - | - | - |
| 2.63 | -1.92 | -42.20% | 62 | 504 | 940.00 | 139.05 | +20.68 | +17.47% | 1 | 277 |
| 2.84 | -1.16 | -29.00% | 1 | 18 | 945.00 | - | - | - | - | - |
| 2.20 | -1.01 | -31.46% | 121 | 2,240 | 950.00 | 148.35 | +12.96 | +9.57% | 23 | 201 |
| 1.83 | -1.44 | -44.04% | 4 | 6 | 955.00 | - | - | - | - | - |
| 1.75 | -0.96 | -35.42% | 110 | 1,182 | 960.00 | 144.37 | 0.00 | - | 1 | 30 |
| 5.45 | 0.00 | - | 3 | 5 | 965.00 | - | - | - | - | - |
| 1.45 | -0.98 | -40.33% | 42 | 233 | 970.00 | 70.63 | 0.00 | - | 1 | 23 |
| 1.21 | -2.94 | -70.84% | 3 | 10 | 975.00 | - | - | - | - | - |
| 1.52 | -0.75 | -33.04% | 23 | 260 | 980.00 | 157.15 | 0.00 | - | 2 | 12 |
| 2.71 | 0.00 | - | 1 | 6 | 985.00 | - | - | - | - | - |
| 1.10 | -1.34 | -54.92% | 10 | 144 | 990.00 | 140.50 | 0.00 | - | 10 | 11 |
| 1.98 | +0.35 | +21.47% | 1 | 12 | 995.00 | - | - | - | - | - |
| 0.99 | -0.61 | -38.12% | 123 | 1,799 | 1,000.00 | 155.00 | 0.00 | - | 3 | 5 |
| 0.88 | -0.78 | -46.99% | 17 | 420 | 1,010.00 | 84.69 | 0.00 | - | - | 0 |
| 1.00 | -1.21 | -54.75% | 1 | 165 | 1,020.00 | 205.44 | +97.44 | +90.22% | 2 | 2 |
| 0.81 | -0.73 | -47.40% | 2 | 81 | 1,030.00 | 78.80 | 0.00 | - | 1 | 0 |
| 0.71 | -0.79 | -52.67% | 30 | 284 | 1,040.00 | 122.59 | 0.00 | - | - | 0 |
| 0.43 | -0.37 | -46.25% | 3 | 174 | 1,050.00 | 231.12 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 7 | 233 | 1,060.00 | 241.16 | 0.00 | - | 1 | 0 |
| 0.53 | -1.24 | -70.06% | 3 | 57 | 1,070.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 4 | 87 | 1,080.00 | 167.33 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 4 | 22 | 1,090.00 | - | - | - | - | - |
| 0.36 | -0.13 | -26.53% | 3 | 212 | 1,100.00 | - | - | - | - | - |
| 0.01 | -1.49 | -99.33% | 2 | 11 | 1,110.00 | 272.33 | 0.00 | - | 20 | 0 |
| 0.71 | 0.00 | - | 10 | 38 | 1,120.00 | 267.26 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 6 | 1,130.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 90 | 1,140.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 3 | 1,150.00 | - | - | - | - | - |
| 0.29 | -0.47 | -61.84% | 4 | 74 | 1,160.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 3 | 1,170.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 71 | 1,180.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 195 | 1,200.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 2 | 1,210.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 93 | 1,240.00 | - | - | - | - | - |
| 0.32 | +0.17 | +113.33% | 8 | 10 | 1,260.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 88 | 1,280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.