Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 318.40 | 0.00 | - | 4 | 6 | 280.00 | 0.05 | 0.00 | - | 4 | 5 |
| 303.10 | 0.00 | - | 1 | 9 | 290.00 | 0.12 | 0.00 | - | 2 | 10 |
| 292.00 | -3.75 | -1.27% | 6 | 20 | 300.00 | 0.02 | 0.00 | - | 4 | 26 |
| 306.00 | 0.00 | - | 24 | 20 | 310.00 | 0.02 | 0.00 | - | 1 | 6 |
| 285.30 | 0.00 | - | 2 | 11 | 320.00 | 0.29 | 0.00 | - | 1 | 151 |
| 258.61 | 0.00 | - | 1 | 5 | 330.00 | 0.03 | 0.00 | - | 1 | 12 |
| 275.00 | 0.00 | - | 1 | 11 | 340.00 | 0.27 | 0.00 | - | 2 | 2 |
| 238.03 | 0.00 | - | 1 | 46 | 350.00 | 0.01 | 0.00 | - | 2,000 | 2,215 |
| 229.60 | 0.00 | - | 20 | 16 | 360.00 | 0.08 | 0.00 | - | 1 | 68 |
| 222.40 | 0.00 | - | 11 | 26 | 370.00 | 0.02 | 0.00 | - | 1 | 47 |
| 222.05 | 0.00 | - | 1 | 5 | 380.00 | 0.38 | 0.00 | - | 5 | 17 |
| 205.00 | 0.00 | - | 1 | 6 | 390.00 | 0.03 | 0.00 | - | 2 | 28 |
| 194.35 | 0.00 | - | 1 | 8 | 400.00 | 0.04 | 0.00 | - | 2 | 410 |
| 188.50 | 0.00 | - | - | 0 | 405.00 | - | - | - | - | - |
| 183.20 | 0.00 | - | 3 | 3 | 410.00 | 0.01 | 0.00 | - | 200 | 241 |
| 179.15 | 0.00 | - | - | 3 | 415.00 | - | - | - | - | - |
| 173.80 | 0.00 | - | 1 | 16 | 420.00 | 0.04 | 0.00 | - | 27 | 113 |
| 177.90 | 0.00 | - | 8 | 5 | 425.00 | - | - | - | - | - |
| 165.35 | 0.00 | - | 16 | 15 | 430.00 | 0.04 | 0.00 | - | 3 | 35 |
| 159.70 | 0.00 | - | 1 | 2 | 435.00 | 0.10 | 0.00 | - | 10 | 10 |
| 153.06 | 0.00 | - | 1 | 70 | 440.00 | 0.40 | +0.36 | +900.00% | 1 | 564 |
| 151.45 | 0.00 | - | - | 2 | 445.00 | - | - | - | - | - |
| 145.90 | 0.00 | - | 12 | 9 | 450.00 | 0.08 | +0.03 | +60.00% | 5 | 1,484 |
| 140.90 | 0.00 | - | - | 3 | 455.00 | - | - | - | - | - |
| 136.40 | 0.00 | - | 24 | 17 | 460.00 | 0.36 | +0.31 | +620.00% | 1 | 543 |
| 129.70 | 0.00 | - | - | 5 | 465.00 | - | - | - | - | - |
| 126.50 | 0.00 | - | 2 | 9 | 470.00 | 0.09 | 0.00 | - | 5 | 121 |
| 121.10 | 0.00 | - | - | 1,320 | 475.00 | 0.40 | 0.00 | - | - | 1,320 |
| 114.23 | -5.84 | -4.86% | 3 | 431 | 480.00 | 0.05 | -0.23 | -82.14% | 15 | 691 |
| 121.65 | 0.00 | - | 1 | 23 | 490.00 | 0.36 | 0.00 | - | 1 | 547 |
| - | - | - | - | - | 495.00 | 0.30 | -0.01 | -3.23% | 1 | 2 |
| 103.25 | 0.00 | - | 4 | 185 | 500.00 | 0.30 | -0.06 | -16.67% | 72 | 615 |
| - | - | - | - | - | 505.00 | 0.59 | 0.00 | - | - | 1 |
| 85.06 | 0.00 | - | 1 | 26 | 510.00 | 0.38 | -0.09 | -19.15% | 1 | 443 |
| 75.58 | 0.00 | - | 1 | 37 | 520.00 | 0.46 | -0.21 | -31.34% | 19 | 796 |
| 71.30 | 0.00 | - | - | 2 | 525.00 | 1.02 | 0.00 | - | - | 12 |
| 70.77 | 0.00 | - | 3 | 83 | 530.00 | 0.72 | -0.33 | -31.43% | 12 | 1,190 |
| - | - | - | - | - | 535.00 | 1.08 | 0.00 | - | 32 | 53 |
| 63.98 | 0.00 | - | 1 | 76 | 540.00 | 1.06 | -0.45 | -29.80% | 39 | 1,170 |
| - | - | - | - | - | 545.00 | 1.29 | -0.22 | -14.57% | 5 | 164 |
| 47.50 | 0.00 | - | 6 | 202 | 550.00 | 1.68 | -0.25 | -12.95% | 81 | 1,648 |
| - | - | - | - | - | 555.00 | 2.17 | -0.34 | -13.55% | 19 | 44 |
| 38.80 | 0.00 | - | 3 | 230 | 560.00 | 2.72 | -0.58 | -17.58% | 42 | 1,375 |
| - | - | - | - | - | 562.50 | 2.88 | -0.59 | -17.00% | 2 | 23 |
| 41.73 | 0.00 | - | 2 | 2 | 565.00 | 3.30 | -0.75 | -18.52% | 24 | 621 |
| 38.40 | 0.00 | - | - | 1 | 567.50 | 4.16 | -0.09 | -2.12% | 1 | 28 |
| 27.32 | -1.18 | -4.14% | 8 | 582 | 570.00 | 4.70 | -0.17 | -3.49% | 29 | 734 |
| 37.35 | 0.00 | - | - | 2 | 572.50 | 4.90 | -0.20 | -3.92% | 1 | 308 |
| 32.50 | 0.00 | - | 1 | 8 | 575.00 | 5.55 | -0.75 | -11.90% | 25 | 182 |
| 24.95 | 0.00 | - | 5 | 14 | 577.50 | 6.00 | -1.03 | -14.65% | 22 | 101 |
| 21.45 | -0.04 | -0.19% | 14 | 738 | 580.00 | 7.05 | -0.95 | -11.87% | 86 | 1,294 |
| 21.11 | 0.00 | - | 1 | 7 | 582.50 | 7.85 | -0.83 | -9.56% | 7 | 40 |
| 19.05 | -0.15 | -0.78% | 11 | 25 | 585.00 | 8.65 | -0.90 | -9.42% | 8 | 49 |
| 17.85 | -0.20 | -1.11% | 1 | 49 | 587.50 | 9.90 | -0.20 | -1.98% | 13 | 23 |
| 15.10 | -0.09 | -0.59% | 55 | 1,531 | 590.00 | 11.05 | +0.13 | +1.19% | 48 | 1,350 |
| 14.13 | -0.17 | -1.19% | 44 | 55 | 592.50 | 12.00 | -0.85 | -6.61% | 23 | 39 |
| 12.30 | -0.70 | -5.38% | 61 | 127 | 595.00 | 13.19 | -1.26 | -8.72% | 33 | 189 |
| 11.20 | -0.55 | -4.68% | 73 | 207 | 597.50 | 14.30 | -0.45 | -3.05% | 2 | 75 |
| 10.45 | -0.40 | -3.69% | 116 | 1,319 | 600.00 | 15.45 | -1.80 | -10.43% | 22 | 500 |
| 9.84 | +0.14 | +1.44% | 8 | 291 | 602.50 | 18.00 | +0.10 | +0.56% | 3 | 56 |
| 8.47 | -0.18 | -2.08% | 28 | 177 | 605.00 | 18.30 | -1.45 | -7.34% | 2 | 30 |
| 7.15 | -1.15 | -13.86% | 31 | 118 | 607.50 | 20.85 | -0.30 | -1.42% | 4 | 25 |
| 6.92 | -0.58 | -7.73% | 70 | 1,123 | 610.00 | 22.50 | +0.13 | +0.58% | 1 | 237 |
| 5.80 | -1.50 | -20.55% | 18 | 38 | 612.50 | 21.60 | 0.00 | - | 3 | 13 |
| 5.73 | -0.27 | -4.50% | 25 | 67 | 615.00 | 26.27 | 0.00 | - | 1 | 16 |
| 4.68 | -0.30 | -6.02% | 615 | 2,244 | 620.00 | 25.50 | 0.00 | - | 6 | 269 |
| 3.70 | -0.60 | -13.95% | 77 | 319 | 625.00 | 31.05 | 0.00 | - | - | 2 |
| 2.97 | -0.33 | -10.00% | 112 | 982 | 630.00 | 32.60 | 0.00 | - | 1 | 151 |
| 2.52 | -0.44 | -14.86% | 30 | 102 | 635.00 | - | - | - | - | - |
| 2.07 | -0.28 | -11.91% | 89 | 915 | 640.00 | 53.72 | 0.00 | - | 5 | 19 |
| 1.73 | -0.37 | -17.62% | 19 | 97 | 645.00 | - | - | - | - | - |
| 1.42 | -0.33 | -18.86% | 3,799 | 5,251 | 650.00 | 55.62 | 0.00 | - | 5 | 91 |
| 1.50 | -0.01 | -0.66% | 13 | 105 | 655.00 | - | - | - | - | - |
| 1.07 | -0.32 | -23.02% | 31 | 651 | 660.00 | 69.35 | 0.00 | - | 10 | 7 |
| 1.42 | 0.00 | - | 1 | 29 | 665.00 | - | - | - | - | - |
| 0.80 | -0.18 | -18.37% | 8 | 391 | 670.00 | 62.54 | 0.00 | - | 1 | 1 |
| 1.10 | 0.00 | - | 3 | 7 | 675.00 | - | - | - | - | - |
| 0.70 | +0.01 | +1.45% | 4 | 355 | 680.00 | 83.10 | 0.00 | - | 2 | 2 |
| 0.50 | 0.00 | - | 7 | 230 | 690.00 | 92.00 | 0.00 | - | - | 0 |
| 0.36 | -0.09 | -20.00% | 29 | 681 | 700.00 | 105.40 | 0.00 | - | 7 | 134 |
| 0.31 | 0.00 | - | 2 | 88 | 710.00 | 101.00 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 10 | 91 | 720.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 88 | 730.00 | 197.80 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 2 | 47 | 740.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 11 | 214 | 750.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 5 | 760.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 25 | 770.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 3 | 6 | 780.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 17 | 790.00 | 181.00 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 1 | 15 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 16 | 810.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 7 | 820.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 0 | 830.00 | 231.00 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 2 | 6 | 840.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 12 | 850.00 | 246.95 | 0.00 | - | - | 0 |
| 0.10 | +0.08 | +400.00% | 1 | 367 | 860.00 | 254.80 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 2 | 870.00 | 263.70 | 0.00 | - | - | 0 |
| 0.05 | +0.04 | +400.00% | 1 | 115 | 880.00 | 274.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 12 | 890.00 | 279.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 900.00 | 279.15 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 8 | 910.00 | 292.35 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.