Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EST. Market open.
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.59 | 0.00 | - | 6 | 8 | 140.00 | 0.41 | 0.00 | - | 1 | 83 |
| 220.50 | 0.00 | - | - | 1 | 145.00 | 0.15 | 0.00 | - | 20 | 123 |
| 172.89 | 0.00 | - | 1 | 1 | 150.00 | 0.45 | 0.00 | - | 55 | 157 |
| - | - | - | - | - | 155.00 | 0.04 | 0.00 | - | 41 | 599 |
| 193.45 | 0.00 | - | 1 | 1 | 160.00 | 0.37 | 0.00 | - | 33 | 133 |
| - | - | - | - | - | 165.00 | 0.37 | 0.00 | - | 2 | 85 |
| 183.60 | 0.00 | - | 1 | 1 | 170.00 | 0.08 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 175.00 | 0.37 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 180.00 | 0.33 | 0.00 | - | 1 | 1 |
| 187.50 | 0.00 | - | - | 1 | 185.00 | 0.11 | 0.00 | - | 57 | 321 |
| 131.65 | 0.00 | - | - | 1 | 190.00 | 0.09 | +0.08 | +800.00% | 1 | 68 |
| 171.00 | 0.00 | - | - | 1 | 195.00 | 2.44 | 0.00 | - | - | 1 |
| 174.45 | 0.00 | - | 1 | 1 | 200.00 | 0.10 | 0.00 | - | 1 | 45 |
| 148.25 | 0.00 | - | 4 | 4 | 210.00 | 0.10 | 0.00 | - | 1 | 6 |
| 150.24 | 0.00 | - | 16 | 0 | 220.00 | 0.01 | 0.00 | - | 1 | 0 |
| 123.00 | 0.00 | - | 1 | 3 | 230.00 | 0.03 | 0.00 | - | 10 | 38 |
| 84.00 | 0.00 | - | 1 | 4 | 240.00 | 0.03 | 0.00 | - | 10 | 0 |
| 109.20 | 0.00 | - | 50 | 53 | 250.00 | 0.04 | 0.00 | - | 6 | 167 |
| 82.24 | 0.00 | - | 3 | 13 | 260.00 | 0.04 | 0.00 | - | 2 | 167 |
| 70.92 | 0.00 | - | 9 | 14 | 270.00 | 0.06 | 0.00 | - | 1 | 70 |
| 69.71 | 0.00 | - | 2 | 8 | 280.00 | 0.09 | -0.05 | -35.71% | 74 | 376 |
| 40.91 | 0.00 | - | 78 | 119 | 290.00 | 0.23 | 0.00 | - | 2 | 594 |
| 50.35 | 0.00 | - | - | 0 | 295.00 | 0.40 | 0.00 | - | 54 | 53 |
| 40.97 | 0.00 | - | 9 | 121 | 300.00 | 0.80 | +0.40 | +100.00% | 1 | 712 |
| - | - | - | - | - | 305.00 | 0.33 | 0.00 | - | 5 | 82 |
| 28.19 | -3.66 | -11.49% | 1 | 214 | 310.00 | 0.50 | -0.50 | -50.00% | 9 | 984 |
| 23.47 | -4.03 | -14.65% | 1 | 18 | 315.00 | 0.82 | +0.02 | +2.50% | 23 | 73 |
| 16.95 | 0.00 | - | 1 | 5 | 317.50 | 0.93 | 0.00 | - | 2 | 66 |
| 17.55 | -4.87 | -21.72% | 11 | 126 | 320.00 | 1.40 | +0.05 | +3.70% | 69 | 1,081 |
| 17.96 | +0.34 | +1.93% | 1 | 142 | 322.50 | 1.77 | 0.00 | - | 24 | 87 |
| 15.77 | +1.02 | +6.92% | 1 | 66 | 325.00 | 2.25 | +0.54 | +31.58% | 21 | 192 |
| 13.75 | 0.00 | - | 24 | 89 | 327.50 | 2.74 | +0.54 | +24.55% | 2 | 112 |
| 9.40 | -2.06 | -17.98% | 18 | 0 | 330.00 | 3.60 | +0.50 | +16.13% | 31 | 1,382 |
| 9.92 | +0.32 | +3.33% | 5 | 91 | 332.50 | 4.22 | +0.32 | +8.21% | 11 | 78 |
| 6.20 | -2.30 | -27.06% | 8 | 156 | 335.00 | 4.75 | +0.88 | +22.74% | 4 | 374 |
| 4.90 | -1.45 | -22.83% | 21 | 92 | 337.50 | 6.55 | +0.25 | +3.97% | 28 | 29 |
| 3.80 | -1.75 | -31.53% | 39 | 536 | 340.00 | 7.35 | +0.55 | +8.09% | 8 | 958 |
| 3.40 | -1.30 | -27.66% | 39 | 0 | 342.50 | 8.65 | +1.35 | +18.49% | 1 | 308 |
| 2.23 | -1.12 | -33.43% | 26 | 557 | 345.00 | 10.55 | +0.38 | +3.74% | 3 | 30 |
| 3.33 | -0.12 | -3.48% | 1 | 444 | 347.50 | 11.85 | +1.75 | +17.33% | 1 | 463 |
| 1.25 | -0.70 | -35.90% | 37 | 738 | 350.00 | 15.30 | -8.24 | -35.00% | 22 | 1,554 |
| 0.75 | -0.47 | -38.52% | 2 | 0 | 352.50 | 15.00 | 0.00 | - | 7 | 105 |
| 1.20 | 0.00 | - | 12 | 56 | 355.00 | 17.30 | 0.00 | - | 3 | 14 |
| 0.48 | -0.38 | -44.19% | 4 | 236 | 357.50 | 16.10 | 0.00 | - | 20 | 15 |
| 0.45 | -0.20 | -30.77% | 37 | 0 | 360.00 | 24.30 | +2.44 | +11.16% | 1 | 441 |
| 0.40 | -0.45 | -52.94% | 11 | 0 | 362.50 | - | - | - | - | - |
| 0.31 | -0.15 | -32.61% | 1 | 112 | 365.00 | 43.50 | 0.00 | - | 2 | 6 |
| 0.30 | -0.70 | -70.00% | 1 | 4 | 367.50 | 41.50 | 0.00 | - | - | 1 |
| 0.21 | -0.07 | -25.00% | 2 | 892 | 370.00 | 46.18 | 0.00 | - | 4 | 202 |
| 0.81 | 0.00 | - | 1 | 18 | 372.50 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 203 | 375.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 5 | 2,765 | 380.00 | 50.89 | 0.00 | - | 2 | 712 |
| 0.51 | 0.00 | - | 2 | 5 | 385.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 10 | 885 | 390.00 | 67.50 | 0.00 | - | 2 | 18 |
| 0.01 | 0.00 | - | 30 | 429 | 400.00 | 67.95 | 0.00 | - | 1 | 11 |
| 0.80 | 0.00 | - | 1 | 2 | 405.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 45 | 345 | 410.00 | 61.85 | 0.00 | - | 12 | 0 |
| 0.13 | 0.00 | - | - | 1 | 415.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 1 | 998 | 420.00 | 59.63 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 9 | 425.00 | 80.00 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 6 | 142 | 430.00 | 70.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 435.00 | 90.00 | 0.00 | - | - | 1 |
| 0.39 | 0.00 | - | 1 | 109 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 835 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 460.00 | 129.10 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 5 | 245 | 470.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 135 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 71 | 490.00 | 147.70 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 135 | 138 | 500.00 | 168.85 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.
