Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.07 | 0.00 | - | - | 1 | 390.00 | 0.25 | 0.00 | - | 22 | 25 |
| - | - | - | - | - | 400.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 0.99 | 0.00 | - | 4 | 5 |
| 304.16 | 0.00 | - | 14 | 15 | 470.00 | - | - | - | - | - |
| 289.08 | 0.00 | - | - | 1 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 1.00 | 0.00 | - | 2 | 3 |
| 374.24 | 0.00 | - | 30 | 162 | 500.00 | 1.63 | +0.63 | +63.00% | 1 | 4 |
| 358.91 | 0.00 | - | 9 | 19 | 510.00 | 1.90 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 520.00 | 1.20 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 540.00 | 0.90 | 0.00 | - | - | - |
| 351.61 | 0.00 | - | - | 3 | 550.00 | 1.02 | 0.00 | - | 50 | 119 |
| - | - | - | - | - | 560.00 | 2.39 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 570.00 | 5.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 580.00 | 4.13 | -0.46 | -10.02% | 1 | 16 |
| - | - | - | - | - | 590.00 | 1.05 | 0.00 | - | 2 | 6 |
| 363.40 | 0.00 | - | 5 | 21 | 600.00 | 4.88 | -0.16 | -3.17% | 3 | 53 |
| - | - | - | - | - | 610.00 | 4.00 | 0.00 | - | 1 | 7 |
| 172.75 | 0.00 | - | - | 2 | 620.00 | 1.98 | 0.00 | - | 1 | 30 |
| 275.17 | 0.00 | - | 2 | 2 | 630.00 | 6.70 | +2.60 | +63.41% | 10 | 21 |
| 305.22 | 0.00 | - | 3 | 4 | 640.00 | 8.60 | +6.10 | +244.00% | 10 | 10 |
| 225.00 | 0.00 | - | 1 | 5 | 650.00 | 8.84 | -0.45 | -4.84% | 5 | 68 |
| 241.00 | 0.00 | - | 100 | 100 | 660.00 | 11.30 | +0.22 | +1.99% | 20 | 23 |
| 169.65 | -2.42 | -1.41% | 2 | 10 | 670.00 | 12.50 | +0.41 | +3.39% | 9 | 21 |
| 161.60 | -23.85 | -12.86% | 12 | 7 | 680.00 | 13.50 | 0.00 | - | 3 | 26 |
| 191.80 | 0.00 | - | 25 | 28 | 690.00 | 17.65 | +2.01 | +12.85% | 1 | 105 |
| 132.50 | -9.50 | -6.69% | 2 | 955 | 700.00 | 17.05 | -0.54 | -3.07% | 12 | 207 |
| 133.53 | -84.37 | -38.72% | 3 | 31 | 710.00 | 19.26 | -0.65 | -3.26% | 1 | 197 |
| 133.90 | 0.00 | - | 2 | 26 | 720.00 | 21.35 | 0.00 | - | 14 | 463 |
| 122.45 | -24.55 | -16.70% | 5 | 5 | 730.00 | 23.50 | 0.00 | - | 209 | 615 |
| 113.85 | -50.85 | -30.87% | 4 | 3 | 740.00 | 26.70 | +1.09 | +4.26% | 4 | 62 |
| 105.55 | -4.75 | -4.31% | 6 | 108 | 750.00 | 32.20 | +3.08 | +10.58% | 48 | 411 |
| 96.75 | -7.05 | -6.79% | 3 | 139 | 760.00 | 33.25 | -1.85 | -5.27% | 76 | 189 |
| 92.60 | -52.89 | -36.35% | 3 | 29 | 770.00 | 38.20 | 0.00 | - | 2 | 105 |
| 86.55 | -0.15 | -0.17% | 3 | 21 | 780.00 | 40.65 | +4.70 | +13.07% | 6 | 259 |
| 76.90 | -117.16 | -60.37% | 3 | 53 | 790.00 | 48.60 | +3.10 | +6.81% | 113 | 108 |
| 70.75 | -4.57 | -6.07% | 17 | 157 | 800.00 | 54.25 | +6.79 | +14.31% | 116 | 127 |
| 63.00 | -13.55 | -17.70% | 7 | 70 | 810.00 | 58.31 | +4.66 | +8.69% | 5 | 84 |
| 61.75 | -9.35 | -13.15% | 19 | 58 | 820.00 | 60.82 | +5.12 | +9.19% | 6 | 127 |
| 60.00 | -6.00 | -9.09% | 2 | 70 | 830.00 | 63.18 | -0.97 | -1.51% | 1 | 35 |
| 51.60 | -8.25 | -13.78% | 8 | 99 | 840.00 | 70.45 | 0.00 | - | 179 | 265 |
| 50.56 | -7.94 | -13.57% | 4 | 173 | 850.00 | 81.03 | +4.55 | +5.95% | 10 | 281 |
| 42.90 | -6.60 | -13.33% | 27 | 70 | 860.00 | 83.50 | +1.37 | +1.67% | 2 | 77 |
| 42.50 | -1.65 | -3.74% | 16 | 169 | 870.00 | 90.90 | +6.35 | +7.51% | 13 | 24 |
| 35.35 | -7.60 | -17.69% | 17 | 101 | 880.00 | 94.10 | 0.00 | - | 5 | 53 |
| 35.65 | -2.20 | -5.81% | 10 | 55 | 890.00 | 97.91 | -3.83 | -3.76% | 20 | 100 |
| 30.42 | -5.08 | -14.31% | 6 | 220 | 900.00 | 108.93 | +6.53 | +6.38% | 3 | 490 |
| 29.87 | -3.33 | -10.03% | 13 | 133 | 910.00 | 112.85 | +9.10 | +8.77% | 2 | 51 |
| 24.84 | -5.46 | -18.02% | 4 | 105 | 920.00 | 110.80 | 0.00 | - | 1 | 42 |
| 24.00 | -3.10 | -11.44% | 6 | 133 | 930.00 | 128.12 | -3.88 | -2.94% | 36 | 365 |
| 21.33 | -7.99 | -27.25% | 7 | 191 | 940.00 | 132.14 | 0.00 | - | 1 | 24 |
| 19.90 | -3.16 | -13.70% | 15 | 130 | 950.00 | 113.07 | 0.00 | - | 1 | 8 |
| 19.25 | -1.56 | -7.50% | 12 | 124 | 960.00 | 82.77 | 0.00 | - | 3 | 153 |
| 16.50 | -5.35 | -24.49% | 16 | 83 | 970.00 | 74.55 | 0.00 | - | - | 14 |
| 15.85 | -1.00 | -5.93% | 3 | 268 | 980.00 | - | - | - | - | - |
| 14.70 | -3.90 | -20.97% | 5 | 30 | 990.00 | - | - | - | - | - |
| 11.50 | -4.10 | -26.28% | 34 | 403 | 1,000.00 | 181.40 | 0.00 | - | 2 | 11 |
| 9.50 | -1.86 | -16.37% | 15 | 410 | 1,020.00 | - | - | - | - | - |
| 8.88 | -0.72 | -7.50% | 18 | 90 | 1,040.00 | - | - | - | - | - |
| 7.03 | -0.94 | -11.79% | 14 | 51 | 1,060.00 | - | - | - | - | - |
| 5.90 | -0.72 | -10.88% | 26 | 202 | 1,080.00 | - | - | - | - | - |
| 4.40 | -1.00 | -18.52% | 7 | 669 | 1,100.00 | - | - | - | - | - |
| 3.90 | -0.82 | -17.37% | 15 | 48 | 1,120.00 | - | - | - | - | - |
| 3.10 | -0.90 | -22.50% | 2 | 325 | 1,140.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 3 | 122 | 1,160.00 | 215.50 | 0.00 | - | - | 0 |
| 2.45 | -1.13 | -31.56% | 56 | 812 | 1,180.00 | - | - | - | - | - |
| 2.00 | -1.34 | -40.12% | 59 | 777 | 1,200.00 | - | - | - | - | - |
| 2.94 | 0.00 | - | 5 | 20 | 1,220.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 20 | 28 | 1,240.00 | 352.73 | 0.00 | - | - | 0 |
| 6.68 | 0.00 | - | 1 | 7 | 1,260.00 | - | - | - | - | - |
| 1.10 | -2.90 | -72.50% | 1 | 5 | 1,280.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 18 | 1,300.00 | - | - | - | - | - |
| 1.00 | -0.30 | -23.08% | 2 | 148 | 1,320.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 6 | 8 | 1,340.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | - | 18 | 1,380.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.