Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 480.00 | 0.02 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 540.00 | 0.01 | 0.00 | - | - | 7 |
| 361.00 | +45.20 | +14.31% | 15 | 15 | 570.00 | - | - | - | - | - |
| 349.72 | +43.75 | +14.30% | 2 | 2 | 580.00 | - | - | - | - | - |
| 335.50 | +46.27 | +16.00% | 2 | 2 | 590.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 0.09 | 0.00 | - | 52 | 106 |
| - | - | - | - | - | 670.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 690.00 | 0.41 | 0.00 | - | - | 3 |
| 198.67 | 0.00 | - | 1 | 0 | 700.00 | 0.01 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 705.00 | 0.05 | 0.00 | - | 118 | 178 |
| 181.25 | 0.00 | - | 5 | 5 | 710.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 715.00 | 0.08 | 0.00 | - | 40 | 30 |
| - | - | - | - | - | 720.00 | 0.02 | -0.39 | -95.12% | 1 | 18 |
| 169.30 | 0.00 | - | 1 | 1 | 725.00 | 0.06 | 0.00 | - | 21 | 30 |
| 168.60 | 0.00 | - | 1 | 0 | 730.00 | 0.15 | 0.00 | - | 53 | 55 |
| - | - | - | - | - | 740.00 | 0.03 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 745.00 | 0.03 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 0.02 | 0.00 | - | 1 | 351 |
| - | - | - | - | - | 755.00 | 0.02 | 0.00 | - | 4 | 4 |
| 148.50 | 0.00 | - | - | 4 | 760.00 | 0.03 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 765.00 | 0.22 | 0.00 | - | 3 | 12 |
| 173.10 | 0.00 | - | - | 1 | 770.00 | 0.07 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 775.00 | 0.08 | 0.00 | - | 1 | 33 |
| 137.04 | 0.00 | - | 2 | 0 | 780.00 | 0.75 | 0.00 | - | 1 | 17 |
| 137.40 | 0.00 | - | - | 8 | 785.00 | 0.04 | 0.00 | - | 11 | 16 |
| 127.60 | 0.00 | - | 1 | 8 | 790.00 | 0.01 | 0.00 | - | 5 | 35 |
| 95.83 | 0.00 | - | 1 | 8 | 795.00 | 0.09 | 0.00 | - | 6 | 67 |
| 123.09 | +21.03 | +20.61% | 10 | 14 | 800.00 | 0.01 | -0.02 | -66.67% | 11 | 369 |
| - | - | - | - | - | 805.00 | 0.32 | 0.00 | - | 1 | 17 |
| 74.60 | 0.00 | - | 1 | 9 | 810.00 | 0.07 | 0.00 | - | 14 | 41 |
| 88.50 | 0.00 | - | 1 | 9 | 815.00 | 0.37 | 0.00 | - | 1 | 93 |
| 107.42 | 0.00 | - | - | 8 | 820.00 | 0.03 | -0.03 | -50.00% | 4 | 313 |
| 94.50 | 0.00 | - | 1 | 0 | 825.00 | 0.01 | -0.02 | -66.67% | 21 | 281 |
| 100.19 | +21.07 | +26.63% | 8 | 20 | 830.00 | 0.02 | -0.04 | -66.67% | 5 | 461 |
| 58.32 | 0.00 | - | 1 | 10 | 835.00 | 0.02 | -0.04 | -66.67% | 3 | 452 |
| 90.45 | +47.78 | +111.98% | 8 | 15 | 840.00 | 0.01 | -0.06 | -85.71% | 14 | 869 |
| 47.60 | 0.00 | - | 3 | 11 | 845.00 | 0.01 | -0.03 | -75.00% | 4 | 233 |
| 79.72 | +17.37 | +27.86% | 7 | 21 | 850.00 | 0.01 | -0.04 | -80.00% | 159 | 1,353 |
| 67.00 | 0.00 | - | 3 | 6 | 855.00 | 0.02 | -0.09 | -81.82% | 4 | 1,156 |
| 55.00 | 0.00 | - | 3 | 6 | 860.00 | 0.01 | -0.16 | -94.12% | 18 | 472 |
| 57.60 | +3.74 | +6.94% | 2 | 3 | 865.00 | 0.07 | -0.07 | -50.00% | 7 | 159 |
| 57.41 | +7.41 | +14.82% | 53 | 72 | 870.00 | 0.16 | +0.05 | +45.45% | 57 | 264 |
| 53.50 | +20.50 | +62.12% | 7 | 27 | 875.00 | 0.01 | -0.19 | -95.00% | 35 | 658 |
| 41.42 | 0.00 | - | 2 | 49 | 877.50 | 0.10 | 0.00 | - | 4 | 46 |
| 51.31 | +19.81 | +62.89% | 41 | 112 | 880.00 | 0.02 | -0.12 | -85.71% | 85 | 529 |
| 33.14 | 0.00 | - | 7 | 42 | 882.50 | 0.06 | -0.14 | -70.00% | 128 | 155 |
| 44.64 | +17.64 | +65.33% | 13 | 104 | 885.00 | 0.03 | -0.22 | -88.00% | 78 | 327 |
| 39.85 | +13.33 | +50.26% | 2 | 47 | 887.50 | 0.01 | -0.36 | -97.30% | 209 | 288 |
| 41.00 | +20.20 | +97.12% | 24 | 239 | 890.00 | 0.01 | -0.28 | -96.55% | 339 | 572 |
| 22.00 | 0.00 | - | 7 | 68 | 892.50 | 0.01 | -0.85 | -98.84% | 35 | 77 |
| 36.40 | +23.08 | +173.27% | 35 | 90 | 895.00 | 0.01 | -0.57 | -98.28% | 154 | 391 |
| 31.84 | +14.84 | +87.29% | 6 | 62 | 897.50 | 0.01 | -0.99 | -99.00% | 46 | 139 |
| 30.55 | +17.55 | +135.00% | 165 | 538 | 900.00 | 0.01 | -1.11 | -99.11% | 489 | 1,040 |
| 28.25 | +18.21 | +181.37% | 5 | 63 | 902.50 | 0.01 | -1.74 | -99.43% | 77 | 138 |
| 25.90 | +16.90 | +187.78% | 34 | 167 | 905.00 | 0.01 | -2.23 | -99.55% | 296 | 892 |
| 21.50 | +16.00 | +290.91% | 294 | 364 | 910.00 | 0.01 | -3.69 | -99.73% | 292 | 787 |
| 18.80 | +14.81 | +371.18% | 223 | 163 | 912.50 | 0.01 | -5.92 | -99.83% | 93 | 47 |
| 15.50 | +12.50 | +416.67% | 642 | 858 | 915.00 | 0.01 | -6.19 | -99.84% | 482 | 370 |
| 11.50 | +9.50 | +475.00% | 215 | 112 | 917.50 | 0.02 | -10.97 | -99.82% | 269 | 215 |
| 11.44 | +9.95 | +667.79% | 1,539 | 1,070 | 920.00 | 0.01 | -10.99 | -99.91% | 752 | 617 |
| 8.00 | +6.94 | +654.72% | 508 | 124 | 922.50 | - | - | - | - | - |
| 6.20 | +5.50 | +785.71% | 2,458 | 1,190 | 925.00 | 0.01 | -16.99 | -99.94% | 1,010 | 66 |
| 4.10 | +3.60 | +720.00% | 714 | 149 | 927.50 | 0.05 | -14.05 | -99.65% | 299 | 1 |
| 1.86 | +1.53 | +463.64% | 2,406 | 928 | 930.00 | 0.19 | -22.91 | -99.18% | 78 | 25 |
| 0.12 | +0.03 | +33.33% | 743 | 82 | 932.50 | 1.05 | -22.95 | -95.63% | 260 | 0 |
| 0.01 | -0.21 | -95.45% | 707 | 368 | 935.00 | 23.85 | +2.52 | +11.81% | 1 | 1 |
| 0.01 | -0.12 | -92.31% | 185 | 108 | 937.50 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 296 | 628 | 940.00 | 23.75 | -5.38 | -18.47% | 1 | 2 |
| 0.01 | -0.06 | -85.71% | 19 | 272 | 945.00 | 37.35 | 0.00 | - | 22 | 0 |
| 0.01 | -0.02 | -66.67% | 279 | 1,079 | 950.00 | 35.90 | 0.00 | - | 21 | 0 |
| 0.01 | -0.03 | -75.00% | 9 | 601 | 955.00 | 50.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 40 | 387 | 960.00 | 61.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 56 | 109 | 965.00 | 48.32 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 442 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 96 | 975.00 | 67.00 | 0.00 | - | - | 0 |
| 0.01 | -0.07 | -87.50% | 1 | 375 | 980.00 | 89.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 17 | 34 | 985.00 | 71.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 32 | 990.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 16 | 995.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 197 | 1,000.00 | 89.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.05 | -83.33% | 30 | 35 | 1,005.00 | 118.10 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 59 | 1,010.00 | - | - | - | - | - |
| 0.23 | +0.19 | +475.00% | 2 | 58 | 1,015.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 3 | 121 | 1,020.00 | - | - | - | - | - |
| 0.19 | +0.14 | +280.00% | 4 | 231 | 1,025.00 | 100.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 15 | 1,030.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 12 | 1,035.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 389 | 1,040.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 9 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 194 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 159 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 169 | 1,100.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 2 | 1,180.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 1 | 10 | 1,200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 18 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.