Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0 | 370.00 | 0.02 | 0.00 | - | 10 | 0 |
| 519.61 | 0.00 | - | 5 | 0 | 380.00 | 0.25 | 0.00 | - | 1 | 0 |
| 519.23 | 0.00 | - | - | 0 | 390.00 | 0.01 | 0.00 | - | 3 | 0 |
| 530.10 | 0.00 | - | 1 | 0 | 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 | 0 |
| 339.35 | 0.00 | - | 1 | 2 | 440.00 | 0.42 | 0.00 | - | 1 | 0 |
| 432.16 | 0.00 | - | 3 | 0 | 450.00 | 0.40 | 0.00 | - | 1 | 0 |
| 321.35 | 0.00 | - | - | 3 | 460.00 | 0.05 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 470.00 | 1.14 | 0.00 | - | 3 | 0 |
| 432.81 | 0.00 | - | 1 | 0 | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| 409.94 | 0.00 | - | 2 | 0 | 490.00 | 2.00 | 0.00 | - | 1 | 23 |
| 381.95 | 0.00 | - | 3 | 0 | 500.00 | 0.04 | 0.00 | - | 35 | 0 |
| 415.00 | 0.00 | - | 2 | 29 | 520.00 | 0.43 | 0.00 | - | 2 | 0 |
| 358.05 | 0.00 | - | 14 | 15 | 540.00 | 0.08 | 0.00 | - | 1 | 0 |
| 258.51 | 0.00 | - | 1 | 2 | 560.00 | 0.05 | 0.00 | - | 1 | 0 |
| 350.45 | 0.00 | - | 6 | 0 | 580.00 | 0.06 | 0.00 | - | 5 | 0 |
| 330.54 | 0.00 | - | 4 | 0 | 600.00 | 0.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 610.00 | 0.10 | 0.00 | - | 4 | 0 |
| 319.95 | 0.00 | - | 2 | 2 | 620.00 | 0.11 | 0.00 | - | 2 | 0 |
| 204.43 | 0.00 | - | 2 | 2 | 630.00 | 0.12 | 0.00 | - | 3 | 0 |
| 316.44 | 0.00 | - | 1 | 11 | 640.00 | 0.05 | 0.00 | - | 1 | 0 |
| 232.58 | 0.00 | - | 6 | 0 | 650.00 | 1.85 | 0.00 | - | 1 | 0 |
| 220.17 | 0.00 | - | 1 | 0 | 660.00 | 0.09 | 0.00 | - | 3 | 0 |
| 195.50 | 0.00 | - | 1 | 16 | 670.00 | 0.05 | 0.00 | - | 17 | 0 |
| 214.75 | 0.00 | - | 1 | 0 | 680.00 | 0.30 | 0.00 | - | 1 | 0 |
| 235.30 | 0.00 | - | 1 | 0 | 690.00 | 0.41 | 0.00 | - | 1 | 0 |
| 199.26 | 0.00 | - | 11 | 0 | 700.00 | 0.06 | 0.00 | - | 733 | 0 |
| 177.10 | 0.00 | - | 5 | 0 | 710.00 | 0.15 | 0.00 | - | 2 | 0 |
| 169.75 | 0.00 | - | 1 | 0 | 720.00 | 0.05 | 0.00 | - | 30 | 0 |
| 192.00 | 0.00 | - | 8 | 0 | 730.00 | 0.26 | 0.00 | - | 40 | 0 |
| 180.60 | 0.00 | - | 1 | 0 | 740.00 | 0.22 | 0.00 | - | 17 | 0 |
| 134.16 | 0.00 | - | 7 | 0 | 750.00 | 0.10 | 0.00 | - | 129 | 0 |
| 160.00 | 0.00 | - | 2 | 0 | 760.00 | 0.17 | 0.00 | - | 5 | 0 |
| 156.92 | 0.00 | - | 2 | 0 | 770.00 | 0.17 | 0.00 | - | 8 | 0 |
| 136.10 | 0.00 | - | 1 | 0 | 780.00 | 0.11 | 0.00 | - | 16 | 0 |
| 133.90 | 0.00 | - | 1 | 0 | 790.00 | 0.13 | 0.00 | - | 34 | 0 |
| 134.50 | 0.00 | - | 11 | 0 | 800.00 | 0.18 | 0.00 | - | 259 | 0 |
| - | - | - | - | - | 805.00 | 0.13 | 0.00 | - | - | 0 |
| 108.13 | 0.00 | - | 121 | 0 | 810.00 | 0.17 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 815.00 | 1.18 | 0.00 | - | - | 0 |
| 98.50 | 0.00 | - | 1 | 0 | 820.00 | 0.27 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 825.00 | 0.27 | 0.00 | - | - | 0 |
| 80.39 | 0.00 | - | 2 | 0 | 830.00 | 0.23 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 835.00 | 0.86 | 0.00 | - | - | 0 |
| 91.23 | 0.00 | - | 22 | 0 | 840.00 | 0.34 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 845.00 | 0.41 | 0.00 | - | - | 0 |
| 81.64 | 0.00 | - | 7 | 0 | 850.00 | 0.40 | 0.00 | - | 161 | 0 |
| 48.39 | 0.00 | - | - | 0 | 855.00 | 0.63 | 0.00 | - | - | 0 |
| 73.00 | 0.00 | - | 3 | 0 | 860.00 | 0.56 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 865.00 | 0.82 | 0.00 | - | - | 0 |
| 61.55 | 0.00 | - | 6 | 0 | 870.00 | 0.76 | 0.00 | - | 269 | 0 |
| 52.00 | 0.00 | - | 2 | 0 | 875.00 | 0.74 | 0.00 | - | 182 | 0 |
| 55.00 | 0.00 | - | - | - | 877.50 | 1.10 | 0.00 | - | - | 0 |
| 54.10 | 0.00 | - | 47 | 0 | 880.00 | 1.18 | 0.00 | - | 361 | 0 |
| - | - | - | - | - | 882.50 | 1.54 | 0.00 | - | - | 0 |
| 44.32 | 0.00 | - | 22 | 0 | 885.00 | 1.61 | 0.00 | - | 114 | 0 |
| 42.25 | 0.00 | - | - | 0 | 887.50 | 1.90 | 0.00 | - | - | 0 |
| 44.70 | 0.00 | - | 7 | 0 | 890.00 | 1.90 | 0.00 | - | 561 | 0 |
| 36.23 | 0.00 | - | - | 0 | 892.50 | 2.30 | 0.00 | - | - | 0 |
| 36.40 | 0.00 | - | 10 | 0 | 895.00 | 2.45 | 0.00 | - | 100 | 0 |
| 32.25 | 0.00 | - | - | 0 | 897.50 | 2.80 | 0.00 | - | - | 0 |
| 35.18 | 0.00 | - | 328 | 0 | 900.00 | 3.06 | 0.00 | - | 327 | 0 |
| 33.20 | 0.00 | - | - | 0 | 902.50 | 3.50 | 0.00 | - | - | 0 |
| 31.00 | 0.00 | - | 25 | 0 | 905.00 | 3.80 | 0.00 | - | 239 | 0 |
| 26.50 | 0.00 | - | 210 | 0 | 910.00 | 4.40 | 0.00 | - | 230 | 0 |
| 25.11 | 0.00 | - | 188 | 0 | 912.50 | 5.75 | 0.00 | - | 42 | 0 |
| 22.90 | 0.00 | - | 204 | 0 | 915.00 | 6.00 | 0.00 | - | 193 | 0 |
| 21.35 | 0.00 | - | 61 | 0 | 917.50 | 8.14 | 0.00 | - | 29 | 0 |
| 19.95 | 0.00 | - | 478 | 0 | 920.00 | 7.50 | 0.00 | - | 614 | 0 |
| 17.71 | 0.00 | - | 58 | 0 | 922.50 | 9.35 | 0.00 | - | 44 | 0 |
| 16.65 | 0.00 | - | 276 | 0 | 925.00 | 10.00 | 0.00 | - | 148 | 0 |
| 15.26 | 0.00 | - | 54 | 0 | 927.50 | 10.65 | 0.00 | - | 70 | 0 |
| 14.00 | 0.00 | - | 928 | 0 | 930.00 | 11.35 | 0.00 | - | 199 | 0 |
| 12.50 | 0.00 | - | 119 | 0 | 932.50 | 13.80 | 0.00 | - | - | 0 |
| 11.35 | 0.00 | - | 346 | 0 | 935.00 | 14.61 | 0.00 | - | 5 | 0 |
| 9.10 | 0.00 | - | 2,870 | 0 | 940.00 | 17.40 | 0.00 | - | 12 | 0 |
| 7.69 | 0.00 | - | 338 | 0 | 945.00 | 20.81 | 0.00 | - | 7 | 0 |
| 6.05 | 0.00 | - | 3,508 | 0 | 950.00 | 24.37 | 0.00 | - | 19 | 0 |
| 5.00 | 0.00 | - | - | 0 | 955.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 2,506 | 0 | 960.00 | 35.92 | 0.00 | - | 3 | 0 |
| 2.98 | 0.00 | - | - | 0 | 965.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 2,491 | 0 | 970.00 | 49.00 | 0.00 | - | 5 | 0 |
| 1.85 | 0.00 | - | - | 0 | 975.00 | 48.00 | 0.00 | - | - | - |
| 1.49 | 0.00 | - | 193 | 0 | 980.00 | 64.24 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | - | 0 | 985.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 38 | 0 | 990.00 | 79.95 | 0.00 | - | 5 | 0 |
| 0.73 | 0.00 | - | - | - | 995.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 808 | 0 | 1,000.00 | 83.67 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | - | 1,005.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 2 | 0 | 1,010.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 8 | 0 | 1,020.00 | 112.63 | 0.00 | - | 150 | 0 |
| 0.24 | 0.00 | - | 14 | 0 | 1,030.00 | 103.25 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 6 | 0 | 1,040.00 | 141.33 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 1,050.00 | 165.39 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 16 | 0 | 1,060.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 0 | 1,070.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,080.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 13 | 0 | 1,090.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 89 | 0 | 1,100.00 | 146.05 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 10 | 0 | 1,110.00 | 182.87 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 0 | 1,120.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 12 | 117 | 1,130.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,150.00 | 187.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 1,160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 0 | 1,180.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 1 | 1,190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,200.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 0 | 1,210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 1,240.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 5 | 1,260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 1,280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 40 | 1,320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 1,380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.