Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 546.80 | 0.00 | - | 1 | 2 | 370.00 | 0.02 | 0.00 | - | 10 | 76 |
| 553.08 | 0.00 | - | 7 | 7 | 380.00 | 0.04 | 0.00 | - | 5 | 36 |
| 519.23 | 0.00 | - | - | 1 | 390.00 | 0.01 | 0.00 | - | 3 | 38 |
| 368.00 | 0.00 | - | - | 1 | 400.00 | 0.15 | 0.00 | - | 1 | 110 |
| - | - | - | - | - | 410.00 | 2.62 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 150 | 202 |
| - | - | - | - | - | 430.00 | 0.05 | 0.00 | - | 3 | 414 |
| 339.35 | 0.00 | - | 1 | 2 | 440.00 | 0.42 | 0.00 | - | 1 | 0 |
| 432.16 | 0.00 | - | 3 | 6 | 450.00 | 0.04 | 0.00 | - | 1 | 181 |
| 321.35 | 0.00 | - | - | 3 | 460.00 | 0.05 | 0.00 | - | 30 | 43 |
| - | - | - | - | - | 470.00 | 1.14 | 0.00 | - | 3 | 33 |
| 432.81 | 0.00 | - | 1 | 1 | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| 461.50 | 0.00 | - | 1 | 3 | 490.00 | 2.00 | 0.00 | - | 1 | 23 |
| 381.95 | 0.00 | - | 3 | 8 | 500.00 | 0.04 | 0.00 | - | 35 | 68 |
| 415.00 | 0.00 | - | 2 | 29 | 520.00 | 0.43 | 0.00 | - | 2 | 17 |
| 358.05 | 0.00 | - | 14 | 15 | 540.00 | 0.08 | 0.00 | - | 1 | 16 |
| 258.51 | 0.00 | - | 1 | 2 | 560.00 | 0.05 | 0.00 | - | 1 | 33 |
| 201.00 | 0.00 | - | 1 | 2 | 580.00 | 0.06 | 0.00 | - | 5 | 150 |
| 336.50 | 0.00 | - | 5 | 28 | 600.00 | 0.07 | 0.00 | - | 3 | 498 |
| - | - | - | - | - | 610.00 | 0.10 | 0.00 | - | 4 | 45 |
| 319.95 | 0.00 | - | 2 | 2 | 620.00 | 0.11 | 0.00 | - | 2 | 155 |
| 204.43 | 0.00 | - | 2 | 2 | 630.00 | 0.12 | 0.00 | - | 3 | 259 |
| 316.44 | 0.00 | - | 1 | 11 | 640.00 | 0.05 | 0.00 | - | 1 | 74 |
| 232.58 | 0.00 | - | 6 | 15 | 650.00 | 0.09 | 0.00 | - | 2 | 258 |
| 220.17 | 0.00 | - | 1 | 3 | 660.00 | 0.09 | -1.16 | -92.80% | 3 | 140 |
| 195.50 | 0.00 | - | 1 | 16 | 670.00 | 0.15 | -0.08 | -34.78% | 10 | 91 |
| 212.65 | 0.00 | - | 1 | 86 | 680.00 | 0.27 | 0.00 | - | 1 | 117 |
| 230.50 | 0.00 | - | 1 | 16 | 690.00 | 0.01 | 0.00 | - | 5 | 69 |
| 185.90 | -30.37 | -14.04% | 10 | 364 | 700.00 | 0.34 | -0.06 | -15.00% | 99 | 522 |
| 181.67 | 0.00 | - | 5 | 12 | 710.00 | 0.75 | 0.00 | - | 1 | 181 |
| 169.75 | 0.00 | - | 1 | 172 | 720.00 | 0.80 | 0.00 | - | 1 | 304 |
| 156.46 | +19.95 | +14.61% | 1 | 33 | 730.00 | 0.31 | 0.00 | - | 1 | 269 |
| 180.60 | 0.00 | - | 1 | 18 | 740.00 | 0.44 | -1.22 | -73.49% | 36 | 400 |
| 134.16 | 0.00 | - | 7 | 121 | 750.00 | 1.00 | +0.26 | +35.14% | 2 | 576 |
| 126.91 | 0.00 | - | 3 | 65 | 760.00 | 0.84 | 0.00 | - | 4 | 139 |
| 120.87 | 0.00 | - | 2 | 54 | 770.00 | 0.70 | -0.30 | -30.00% | 17 | 733 |
| 107.43 | 0.00 | - | 1 | 178 | 780.00 | 0.98 | 0.00 | - | 55 | 979 |
| 93.30 | -3.12 | -3.24% | 1 | 98 | 790.00 | 1.15 | -0.38 | -24.84% | 11 | 333 |
| 96.50 | 0.00 | - | 3 | 242 | 800.00 | 1.30 | -0.69 | -34.67% | 177 | 628 |
| 73.05 | 0.00 | - | 4 | 190 | 810.00 | 1.91 | -0.65 | -25.39% | 30 | 253 |
| 68.96 | 0.00 | - | 4 | 268 | 820.00 | 2.43 | -0.83 | -25.46% | 65 | 730 |
| 55.53 | -12.43 | -18.29% | 4 | 105 | 830.00 | 3.20 | -1.80 | -36.00% | 29 | 1,125 |
| 50.15 | -1.77 | -3.41% | 7 | 136 | 840.00 | 4.52 | -1.08 | -19.29% | 12 | 1,866 |
| 43.00 | -1.25 | -2.82% | 8 | 436 | 850.00 | 5.87 | -1.81 | -23.57% | 18 | 1,419 |
| 36.00 | -2.48 | -6.44% | 6 | 188 | 860.00 | 8.02 | -1.85 | -18.74% | 79 | 353 |
| 28.28 | -1.87 | -6.20% | 14 | 168 | 870.00 | 11.42 | -1.49 | -11.54% | 31 | 492 |
| 24.90 | -2.34 | -8.59% | 18 | 55 | 875.00 | 12.95 | -2.23 | -14.69% | 41 | 86 |
| 22.51 | -1.80 | -7.40% | 46 | 621 | 880.00 | 14.66 | -2.79 | -15.99% | 234 | 765 |
| 19.46 | -1.64 | -7.77% | 157 | 96 | 885.00 | 17.35 | -2.45 | -12.37% | 59 | 169 |
| 17.10 | -1.85 | -9.76% | 57 | 170 | 890.00 | 19.40 | -2.40 | -11.01% | 48 | 664 |
| 14.40 | -3.04 | -17.43% | 25 | 48 | 895.00 | 27.70 | +3.45 | +14.23% | 3 | 33 |
| 12.40 | -1.25 | -9.16% | 407 | 1,094 | 900.00 | 25.02 | -2.48 | -9.02% | 75 | 907 |
| 10.54 | -1.34 | -11.28% | 19 | 31 | 905.00 | 33.38 | 0.00 | - | 1 | 7 |
| 9.00 | -1.55 | -14.69% | 146 | 513 | 910.00 | 31.50 | -2.96 | -8.59% | 13 | 562 |
| 7.80 | -3.07 | -28.24% | 49 | 70 | 912.50 | 55.10 | 0.00 | - | 1 | 16 |
| 7.35 | -2.39 | -24.54% | 48 | 70 | 915.00 | 36.43 | 0.00 | - | 1 | 39 |
| 5.80 | -2.64 | -31.28% | 1 | 73 | 917.50 | 36.80 | 0.00 | - | 1 | 17 |
| 6.06 | -2.04 | -25.19% | 129 | 1,012 | 920.00 | 39.10 | -2.37 | -5.71% | 17 | 417 |
| 5.60 | -1.65 | -22.76% | 28 | 132 | 922.50 | 43.45 | -5.35 | -10.96% | 1 | 19 |
| 4.98 | -1.90 | -27.62% | 65 | 462 | 925.00 | 43.17 | +16.49 | +61.81% | 6 | 49 |
| 4.70 | -3.11 | -39.82% | 6 | 69 | 927.50 | 34.05 | 0.00 | - | - | 12 |
| 4.00 | -1.82 | -31.27% | 117 | 540 | 930.00 | 52.21 | +7.36 | +16.41% | 4 | 231 |
| 5.05 | 0.00 | - | 11 | 68 | 932.50 | - | - | - | - | - |
| 3.55 | -1.58 | -30.80% | 26 | 95 | 935.00 | 53.95 | +5.94 | +12.37% | 1 | 4 |
| 2.75 | -1.20 | -30.38% | 123 | 735 | 940.00 | 61.70 | +3.20 | +5.47% | 1 | 428 |
| 2.17 | -1.75 | -44.64% | 9 | 52 | 945.00 | 57.10 | 0.00 | - | 5 | 17 |
| 1.82 | -0.88 | -32.59% | 35 | 681 | 950.00 | 64.60 | -4.30 | -6.24% | 2 | 599 |
| 1.27 | -0.58 | -31.35% | 66 | 1,403 | 960.00 | 75.00 | 0.00 | - | 1 | 188 |
| 0.85 | -0.50 | -37.04% | 277 | 725 | 970.00 | 92.53 | 0.00 | - | 1 | 87 |
| 0.71 | -0.23 | -24.47% | 46 | 876 | 980.00 | 73.65 | 0.00 | - | 1 | 1 |
| 0.50 | -0.23 | -31.51% | 7 | 358 | 990.00 | 79.95 | 0.00 | - | 5 | 0 |
| 0.25 | -0.28 | -52.83% | 374 | 2,431 | 1,000.00 | 110.10 | 0.00 | - | 2 | 1 |
| 0.24 | -1.02 | -80.95% | 5 | 160 | 1,010.00 | - | - | - | - | - |
| 0.10 | -0.29 | -74.36% | 8 | 3,195 | 1,020.00 | 112.63 | 0.00 | - | 150 | 0 |
| 0.22 | -0.05 | -18.52% | 3 | 905 | 1,030.00 | 103.25 | 0.00 | - | 1 | 0 |
| 0.10 | -0.15 | -60.00% | 94 | 312 | 1,040.00 | 155.37 | +2.47 | +1.62% | 2 | 2 |
| 0.10 | -0.16 | -61.54% | 1 | 164 | 1,050.00 | 165.39 | +1.13 | +0.69% | 2 | 0 |
| 0.10 | -0.08 | -44.44% | 1 | 469 | 1,060.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 79 | 1,070.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 93 | 1,080.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 13 | 22 | 1,090.00 | - | - | - | - | - |
| 0.03 | -0.10 | -76.92% | 63 | 441 | 1,100.00 | 146.05 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 10 | 20 | 1,110.00 | 182.87 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 77 | 1,120.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 12 | 117 | 1,130.00 | - | - | - | - | - |
| 0.25 | +0.12 | +92.31% | 1 | 77 | 1,140.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,150.00 | 187.00 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 10 | 152 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7 | 1,170.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 109 | 1,180.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 1 | 1,190.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 21 | 1,265 | 1,200.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 22 | 1,210.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 25 | 1,220.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 47 | 1,240.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 5 | 1,260.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 257 | 1,280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 1,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 40 | 1,320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8 | 1,360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 131 | 1,380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 1,420.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.