Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 480.00 | 1.00 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 500.00 | 1.52 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.13 | 0.00 | - | - | 282 |
| - | - | - | - | - | 600.00 | 0.13 | -0.06 | -31.58% | 1 | 2 |
| 273.38 | +52.19 | +23.60% | 1 | 1 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 680.00 | 2.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 0.94 | 0.00 | - | - | 1 |
| 178.30 | 0.00 | - | - | 2 | 700.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 705.00 | 0.24 | 0.00 | - | - | 25 |
| 195.18 | 0.00 | - | - | 5 | 710.00 | 0.05 | -0.61 | -92.42% | 6 | 6 |
| - | - | - | - | - | 715.00 | 0.11 | -2.32 | -95.47% | 10 | 5 |
| - | - | - | - | - | 720.00 | 0.18 | 0.00 | - | 90 | 132 |
| - | - | - | - | - | 725.00 | 2.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 730.00 | 1.11 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 735.00 | 0.42 | 0.00 | - | - | 10 |
| 179.00 | 0.00 | - | - | 0 | 740.00 | 0.06 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 745.00 | 0.12 | 0.00 | - | 2 | 6 |
| 169.25 | 0.00 | - | - | 0 | 750.00 | 0.37 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 755.00 | 1.94 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 760.00 | 0.65 | +0.40 | +160.00% | 3 | 57 |
| - | - | - | - | - | 765.00 | 2.10 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 770.00 | 0.73 | -1.02 | -58.29% | 3 | 8 |
| - | - | - | - | - | 775.00 | 0.21 | 0.00 | - | 20 | 20 |
| 139.24 | 0.00 | - | - | 2 | 780.00 | 0.55 | 0.00 | - | 7 | 38 |
| 109.00 | 0.00 | - | 1 | 2 | 785.00 | 0.21 | 0.00 | - | 1 | 11 |
| 129.90 | 0.00 | - | - | 1 | 790.00 | 0.14 | -0.27 | -65.85% | 16 | 59 |
| - | - | - | - | - | 795.00 | 0.15 | -1.07 | -87.70% | 16 | 19 |
| 122.72 | 0.00 | - | 1 | 7 | 800.00 | 0.34 | -0.17 | -33.33% | 43 | 179 |
| - | - | - | - | - | 805.00 | 0.67 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 810.00 | 0.65 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 815.00 | 0.38 | -0.43 | -53.09% | 2 | 38 |
| 73.00 | 0.00 | - | 2 | 4 | 820.00 | 0.43 | -0.57 | -57.00% | 12 | 182 |
| 69.35 | 0.00 | - | 1 | 0 | 825.00 | 0.54 | -0.96 | -64.00% | 44 | 412 |
| - | - | - | - | - | 830.00 | 0.54 | -0.36 | -40.00% | 19 | 776 |
| 56.25 | 0.00 | - | - | 1 | 835.00 | 0.68 | -0.34 | -33.33% | 2 | 39 |
| 90.60 | 0.00 | - | 11 | 14 | 840.00 | 0.77 | -0.34 | -30.63% | 5 | 87 |
| 85.28 | 0.00 | - | 7 | 8 | 845.00 | 0.90 | -0.52 | -36.62% | 4 | 31 |
| 80.08 | 0.00 | - | 1 | 29 | 850.00 | 0.95 | -0.59 | -38.31% | 59 | 644 |
| 77.50 | 0.00 | - | 2 | 5 | 855.00 | 1.22 | -0.61 | -33.33% | 10 | 61 |
| 71.22 | -3.10 | -4.17% | 4 | 13 | 860.00 | 1.28 | -0.92 | -41.82% | 31 | 144 |
| 70.35 | +32.35 | +85.13% | 1 | 9 | 865.00 | 1.61 | -0.77 | -32.35% | 30 | 50 |
| 65.72 | +14.12 | +27.36% | 1 | 8 | 870.00 | 1.85 | -1.18 | -38.94% | 37 | 141 |
| 57.70 | +6.55 | +12.81% | 8 | 13 | 875.00 | 2.38 | -0.77 | -24.44% | 18 | 85 |
| - | - | - | - | - | 877.50 | 2.44 | -3.61 | -59.67% | 14 | 7 |
| 57.36 | +1.76 | +3.17% | 2 | 86 | 880.00 | 2.63 | -1.35 | -33.92% | 20 | 114 |
| 46.80 | 0.00 | - | - | 0 | 882.50 | 2.85 | -5.37 | -65.33% | 12 | 8 |
| 44.54 | 0.00 | - | 2 | 54 | 885.00 | 3.39 | -1.03 | -23.30% | 15 | 597 |
| - | - | - | - | - | 887.50 | 3.32 | -1.68 | -33.60% | 7 | 27 |
| 44.85 | +0.93 | +2.12% | 5 | 132 | 890.00 | 3.95 | -1.40 | -26.17% | 45 | 518 |
| 45.30 | +9.16 | +25.35% | 4 | 3 | 892.50 | 4.44 | -2.36 | -34.71% | 3 | 2 |
| 44.00 | 0.00 | - | 16 | 61 | 895.00 | 4.37 | -1.68 | -27.77% | 272 | 218 |
| 35.70 | 0.00 | - | - | 4 | 897.50 | 4.77 | -7.98 | -62.59% | 22 | 19 |
| 38.54 | -1.06 | -2.68% | 15 | 173 | 900.00 | 5.25 | -1.75 | -25.00% | 266 | 510 |
| 35.00 | 0.00 | - | - | 5 | 902.50 | 5.86 | -8.26 | -58.50% | 4 | 12 |
| 33.28 | -2.92 | -8.07% | 1 | 163 | 905.00 | 6.32 | -2.18 | -25.65% | 33 | 55 |
| 32.64 | +5.95 | +22.29% | 1 | 6 | 907.50 | 7.10 | -2.75 | -27.92% | 3 | 7 |
| 28.90 | -3.10 | -9.69% | 5 | 163 | 910.00 | 8.00 | -2.28 | -22.18% | 27 | 1,000 |
| 28.29 | -1.51 | -5.07% | 3 | 13 | 912.50 | 8.39 | -3.11 | -27.04% | 6 | 2 |
| 26.66 | -2.74 | -9.32% | 3 | 46 | 915.00 | 9.30 | -2.58 | -21.72% | 7 | 372 |
| 25.83 | +2.22 | +9.40% | 2 | 9 | 917.50 | - | - | - | - | - |
| 23.60 | -2.40 | -9.23% | 29 | 153 | 920.00 | 11.20 | -1.98 | -15.02% | 79 | 80 |
| 23.30 | -1.00 | -4.12% | 2 | 7 | 922.50 | 11.55 | -3.75 | -24.51% | 8 | 13 |
| 20.58 | -2.05 | -9.06% | 7 | 87 | 925.00 | 14.64 | -3.61 | -19.78% | 1 | 254 |
| 19.20 | -2.30 | -10.70% | 13 | 13 | 927.50 | 13.54 | -4.46 | -24.78% | 12 | 2 |
| 17.45 | -2.55 | -12.75% | 109 | 132 | 930.00 | 14.55 | -1.91 | -11.60% | 25 | 139 |
| 14.70 | -2.31 | -13.58% | 52 | 105 | 935.00 | 17.85 | -3.44 | -16.16% | 3 | 11 |
| 13.36 | -1.54 | -10.34% | 41 | 114 | 940.00 | 20.55 | -42.23 | -67.27% | 2 | 3 |
| 11.00 | -2.60 | -19.12% | 22 | 133 | 945.00 | 23.62 | -13.38 | -36.16% | 1 | 13 |
| 9.00 | -2.65 | -22.75% | 105 | 234 | 950.00 | 32.14 | 0.00 | - | 2 | 9 |
| 7.40 | -2.69 | -26.66% | 12 | 61 | 955.00 | 76.98 | 0.00 | - | 2 | 9 |
| 6.00 | -2.73 | -31.27% | 220 | 154 | 960.00 | 60.73 | 0.00 | - | 6 | 13 |
| 5.46 | -1.89 | -25.71% | 213 | 73 | 965.00 | 52.20 | 0.00 | - | 14 | 5 |
| 4.10 | -2.28 | -35.74% | 35 | 180 | 970.00 | 58.74 | 0.00 | - | 1 | 7 |
| 3.51 | -1.39 | -28.37% | 31 | 53 | 975.00 | - | - | - | - | - |
| 3.00 | -1.35 | -31.03% | 53 | 72 | 980.00 | 96.40 | 0.00 | - | 1 | 2 |
| 2.16 | -1.69 | -43.90% | 24 | 38 | 985.00 | - | - | - | - | - |
| 2.01 | -1.19 | -37.19% | 56 | 128 | 990.00 | - | - | - | - | - |
| 1.45 | -0.60 | -29.27% | 28 | 10 | 995.00 | 70.75 | 0.00 | - | 3 | 0 |
| 1.12 | -1.22 | -52.14% | 714 | 704 | 1,000.00 | 69.64 | 0.00 | - | 1 | 0 |
| 0.95 | -0.28 | -22.76% | 208 | 12 | 1,005.00 | 97.20 | 0.00 | - | - | 0 |
| 0.91 | -0.79 | -46.47% | 4 | 12 | 1,010.00 | - | - | - | - | - |
| 0.75 | -0.66 | -46.81% | 8 | 59 | 1,015.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 9 | 1,020.00 | - | - | - | - | - |
| 0.65 | +0.30 | +85.71% | 2 | 24 | 1,025.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 6 | 64 | 1,040.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 35 | 1,060.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 2 | 211 | 1,080.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 2 | 116 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 13 | 1,160.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 10 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.