Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.50 | 0.00 | - | 11 | 15 | 155.00 | 0.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 160.00 | 0.40 | 0.00 | - | 3 | 99 |
| 166.00 | 0.00 | - | - | 1 | 165.00 | 0.76 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 170.00 | 0.21 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 175.00 | 0.38 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 180.00 | 0.32 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 185.00 | 0.54 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 190.00 | 0.56 | 0.00 | - | 18 | 55 |
| 171.85 | 0.00 | - | 1 | 2 | 200.00 | 2.06 | 0.00 | - | - | 1 |
| 145.68 | 0.00 | - | 1 | 1 | 210.00 | 0.28 | 0.00 | - | 1 | 22 |
| 135.65 | 0.00 | - | 1 | 3 | 220.00 | 0.35 | 0.00 | - | 1 | 24 |
| 114.25 | 0.00 | - | 7 | 8 | 230.00 | 0.15 | -0.42 | -73.68% | 1 | 0 |
| - | - | - | - | - | 240.00 | 0.50 | 0.00 | - | 32 | 331 |
| 91.60 | 0.00 | - | 1 | 23 | 250.00 | 0.75 | 0.00 | - | 33 | 371 |
| 85.30 | 0.00 | - | 1 | 2 | 260.00 | 0.94 | 0.00 | - | 56 | 0 |
| 70.20 | 0.00 | - | 5 | 5 | 270.00 | 1.95 | 0.00 | - | 13 | 0 |
| 46.91 | 0.00 | - | 1 | 9 | 280.00 | 1.41 | 0.00 | - | 2 | 137 |
| 59.03 | 0.00 | - | 1 | 4 | 290.00 | 2.06 | 0.00 | - | 3 | 110 |
| 46.34 | +0.89 | +1.96% | 4 | 97 | 300.00 | 3.45 | 0.00 | - | 43 | 346 |
| 38.10 | +0.65 | +1.74% | 4 | 184 | 310.00 | 4.90 | 0.00 | - | 43 | 693 |
| 28.25 | -0.70 | -2.42% | 2 | 187 | 320.00 | 8.00 | 0.00 | - | 52 | 1,318 |
| 21.50 | -1.35 | -5.91% | 1 | 149 | 330.00 | 10.03 | -0.85 | -7.81% | 6 | 1,295 |
| 15.50 | -0.40 | -2.52% | 8 | 128 | 340.00 | 14.25 | 0.00 | - | 56 | 309 |
| 10.00 | -1.32 | -11.66% | 20 | 665 | 350.00 | 20.20 | 0.00 | - | 3 | 331 |
| 8.50 | +1.60 | +23.19% | 3 | 544 | 360.00 | 25.50 | 0.00 | - | 1 | 328 |
| 5.30 | +0.60 | +12.77% | 2 | 748 | 370.00 | 34.20 | 0.00 | - | 1 | 1,259 |
| 3.40 | +0.54 | +18.88% | 4 | 392 | 380.00 | 34.70 | 0.00 | - | 2 | 60 |
| 1.20 | 0.00 | - | 16 | 403 | 390.00 | 34.10 | 0.00 | - | 51 | 65 |
| 1.00 | +0.12 | +13.64% | 2 | 317 | 400.00 | 43.82 | 0.00 | - | 2 | 3 |
| 0.50 | 0.00 | - | 18 | 340 | 410.00 | 48.50 | 0.00 | - | - | 2 |
| 1.12 | 0.00 | - | 2 | 188 | 420.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 10 | 54 | 430.00 | 98.15 | 0.00 | - | 2 | 1 |
| 1.81 | 0.00 | - | 1 | 13 | 440.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 0 | 450.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 8 | 460.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 111 | 470.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 11 | 379 | 480.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 867 | 490.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 14 | 545 | 500.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 315 | 520.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 432 | 540.00 | 189.20 | 0.00 | - | 21 | 80 |
© 2023 Yahoo. All rights reserved.
