Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
Calls
17 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.60 | 0.00 | - | 4 | 24 | 140.00 | 0.01 | 0.00 | - | 3 | 344 |
| - | - | - | - | - | 145.00 | 0.17 | 0.00 | - | 169 | 308 |
| - | - | - | - | - | 150.00 | 0.21 | 0.00 | - | 68 | 28 |
| - | - | - | - | - | 155.00 | 0.21 | 0.00 | - | 8 | 157 |
| - | - | - | - | - | 160.00 | 0.39 | 0.00 | - | 33 | 247 |
| - | - | - | - | - | 165.00 | 0.27 | 0.00 | - | 8 | 135 |
| 149.95 | 0.00 | - | - | 3 | 170.00 | 0.60 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 175.00 | 0.39 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 7 | 22 |
| 122.30 | 0.00 | - | 1 | 2 | 185.00 | 0.19 | 0.00 | - | 2 | 223 |
| 150.88 | 0.00 | - | 2 | 1 | 190.00 | 0.51 | 0.00 | - | 18 | 58 |
| 163.00 | 0.00 | - | - | 0 | 195.00 | 0.21 | 0.00 | - | 1 | 41 |
| 148.00 | 0.00 | - | 1 | 3 | 200.00 | 0.27 | 0.00 | - | 39 | 45 |
| 111.14 | 0.00 | - | 10 | 16 | 210.00 | 0.18 | 0.00 | - | 1 | 7 |
| 132.19 | 0.00 | - | 1 | 2 | 220.00 | 0.10 | 0.00 | - | 6 | 70 |
| 135.45 | 0.00 | - | 15 | 15 | 230.00 | 0.79 | 0.00 | - | 1 | 42 |
| 121.50 | 0.00 | - | 1 | 5 | 240.00 | 0.08 | 0.00 | - | 2 | 292 |
| 77.32 | 0.00 | - | 1 | 0 | 250.00 | 0.20 | 0.00 | - | 3 | 0 |
| 94.60 | 0.00 | - | 1 | 0 | 260.00 | 0.25 | -0.24 | -48.98% | 1 | 76 |
| 70.75 | 0.00 | - | 12 | 45 | 270.00 | 0.20 | 0.00 | - | 14 | 1,723 |
| 89.48 | 0.00 | - | 1 | 10 | 280.00 | 0.55 | 0.00 | - | 11 | 103 |
| 45.00 | 0.00 | - | 2 | 38 | 290.00 | 1.30 | +0.45 | +52.94% | 2 | 284 |
| 40.35 | -0.25 | -0.62% | 1 | 297 | 300.00 | 1.46 | +0.11 | +8.15% | 7 | 3,520 |
| 33.30 | 0.00 | - | 10 | 57 | 310.00 | 2.50 | +0.45 | +21.95% | 2 | 957 |
| 21.75 | -2.41 | -9.98% | 1 | 0 | 320.00 | 4.40 | +0.45 | +11.39% | 63 | 1,746 |
| 14.75 | -1.46 | -9.01% | 31 | 0 | 330.00 | 7.50 | +0.85 | +12.78% | 156 | 1,054 |
| 8.65 | -1.85 | -17.62% | 149 | 1,129 | 340.00 | 11.79 | +0.99 | +9.17% | 12 | 664 |
| 4.90 | -0.95 | -16.24% | 57 | 1,480 | 350.00 | 18.04 | +1.00 | +5.87% | 3 | 1,801 |
| 2.57 | -1.00 | -28.01% | 37 | 1,222 | 360.00 | 36.65 | 0.00 | - | 24 | 568 |
| 1.85 | 0.00 | - | 49 | 1,033 | 370.00 | 41.00 | 0.00 | - | 5 | 84 |
| 0.80 | -0.03 | -3.61% | 1 | 849 | 380.00 | 52.00 | 0.00 | - | 2 | 34 |
| 0.36 | -0.24 | -40.00% | 54 | 215 | 390.00 | 55.85 | 0.00 | - | 4 | 20 |
| 0.25 | 0.00 | - | 12 | 708 | 400.00 | 64.00 | 0.00 | - | 1 | 21 |
| 0.40 | 0.00 | - | 5 | 145 | 410.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 0 | 420.00 | 67.60 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 3 | 0 | 430.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 522 | 440.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 3 | 477 | 450.00 | 147.35 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 2 | 182 | 460.00 | 112.00 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 109 | 291 | 470.00 | 138.00 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 99 | 480.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 0 | 490.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 230 | 500.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | - | 2 | 520.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 135 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
