Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 338.40 | 0.00 | - | 104 | 69 | 115.00 | 0.20 | 0.00 | - | 50 | 1,234 |
| 195.00 | 0.00 | - | 1 | 3 | 120.00 | 0.08 | 0.00 | - | 2 | 215 |
| 331.14 | 0.00 | - | 1 | 3 | 125.00 | 0.10 | 0.00 | - | 2 | 269 |
| 388.30 | 0.00 | - | 5 | 3 | 130.00 | 0.09 | 0.00 | - | 1 | 22 |
| 387.00 | 0.00 | - | - | 1 | 135.00 | 0.05 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 140.00 | 0.06 | 0.00 | - | 2 | 27 |
| 382.97 | 0.00 | - | 2 | 2 | 145.00 | 0.13 | 0.00 | - | 2 | 58 |
| 192.00 | 0.00 | - | 4 | 14 | 150.00 | 0.15 | 0.00 | - | 1 | 509 |
| 402.75 | 0.00 | - | 11 | 12 | 155.00 | 0.06 | 0.00 | - | 2 | 27 |
| 438.64 | 0.00 | - | 7 | 40 | 160.00 | 0.05 | 0.00 | - | 2 | 183 |
| 358.80 | 0.00 | - | 1 | 10 | 165.00 | 0.05 | 0.00 | - | 1 | 129 |
| 360.90 | 0.00 | - | 3 | 26 | 170.00 | 0.04 | 0.00 | - | 6 | 38 |
| 170.02 | 0.00 | - | 2 | 7 | 175.00 | 0.16 | 0.00 | - | 2 | 66 |
| 351.00 | 0.00 | - | 1 | 9 | 180.00 | 0.05 | 0.00 | - | 1 | 76 |
| 188.09 | 0.00 | - | 1 | 7 | 185.00 | 0.54 | 0.00 | - | 1 | 98 |
| 177.10 | 0.00 | - | 1 | 26 | 190.00 | 0.01 | 0.00 | - | 5 | 141 |
| 244.00 | 0.00 | - | 18 | 996 | 195.00 | 0.45 | 0.00 | - | 1 | 103 |
| 386.00 | 0.00 | - | 1 | 230 | 200.00 | 0.05 | 0.00 | - | 1 | 424 |
| 378.35 | 0.00 | - | 5 | 757 | 210.00 | 0.09 | 0.00 | - | 2 | 835 |
| 368.99 | 0.00 | - | 1 | 991 | 220.00 | 0.13 | 0.00 | - | 2 | 164 |
| 300.83 | 0.00 | - | 2 | 22 | 230.00 | 0.21 | 0.00 | - | 5 | 73 |
| 300.00 | 0.00 | - | 1 | 385 | 240.00 | 0.18 | 0.00 | - | 20 | 484 |
| 351.41 | 0.00 | - | 1 | 132 | 250.00 | 0.15 | 0.00 | - | 3 | 558 |
| 310.10 | 0.00 | - | 10 | 245 | 260.00 | 0.20 | 0.00 | - | 10 | 419 |
| 325.34 | 0.00 | - | 1 | 128 | 270.00 | 0.15 | -0.02 | -11.76% | 1 | 664 |
| 325.20 | 0.00 | - | 1 | 133 | 280.00 | 0.26 | 0.00 | - | 10 | 572 |
| 265.15 | 0.00 | - | 2 | 114 | 290.00 | 0.28 | 0.00 | - | 5 | 569 |
| 247.85 | -5.45 | -2.15% | 3 | 460 | 300.00 | 0.32 | +0.02 | +6.67% | 1 | 1,291 |
| 242.70 | 0.00 | - | 1 | 200 | 310.00 | 0.38 | 0.00 | - | 2 | 464 |
| 232.33 | 0.00 | - | 1 | 324 | 320.00 | 0.39 | 0.00 | - | 2 | 682 |
| 249.50 | 0.00 | - | 1 | 114 | 330.00 | 0.40 | -0.15 | -27.27% | 4 | 1,307 |
| 262.57 | 0.00 | - | 2 | 261 | 340.00 | 0.33 | 0.00 | - | 1 | 901 |
| 229.00 | 0.00 | - | 1 | 422 | 350.00 | 0.35 | -0.35 | -50.00% | 5 | 923 |
| 206.30 | 0.00 | - | 1 | 531 | 360.00 | 0.83 | 0.00 | - | 2 | 833 |
| 184.68 | 0.00 | - | 1 | 571 | 370.00 | 1.03 | 0.00 | - | 2 | 557 |
| 175.39 | 0.00 | - | 5 | 290 | 380.00 | 1.25 | 0.00 | - | 1 | 193 |
| 168.30 | 0.00 | - | 1 | 794 | 390.00 | 1.38 | 0.00 | - | 2 | 283 |
| 156.55 | -0.65 | -0.41% | 1 | 490 | 400.00 | 2.00 | +0.41 | +25.79% | 1 | 615 |
| 170.00 | 0.00 | - | 1 | 384 | 410.00 | 2.16 | 0.00 | - | 1 | 269 |
| 138.87 | 0.00 | - | 3 | 658 | 420.00 | 2.83 | +0.20 | +7.60% | 1 | 737 |
| 124.72 | 0.00 | - | 1 | 352 | 430.00 | 3.75 | +0.33 | +9.65% | 5 | 379 |
| 120.55 | 0.00 | - | 6 | 636 | 440.00 | 3.75 | 0.00 | - | 2 | 792 |
| 112.00 | 0.00 | - | 3 | 783 | 450.00 | 5.55 | +1.03 | +22.79% | 3 | 760 |
| 99.64 | -2.06 | -2.03% | 3 | 394 | 460.00 | 6.40 | +0.50 | +8.47% | 3 | 338 |
| 89.46 | 0.00 | - | 5 | 738 | 470.00 | 7.30 | 0.00 | - | 1 | 364 |
| 85.72 | 0.00 | - | 1 | 749 | 480.00 | 9.35 | 0.00 | - | 4 | 213 |
| 74.49 | 0.00 | - | 5 | 392 | 490.00 | 12.15 | +1.90 | +18.54% | 9 | 255 |
| 66.00 | -2.75 | -4.00% | 1 | 1,090 | 500.00 | 14.15 | +0.65 | +4.81% | 37 | 527 |
| 59.73 | 0.00 | - | 4 | 122 | 510.00 | 16.58 | -0.12 | -0.72% | 5 | 269 |
| 52.84 | -4.35 | -7.61% | 1 | 985 | 520.00 | 20.90 | +2.30 | +12.37% | 23 | 675 |
| 44.10 | -7.30 | -14.20% | 1 | 219 | 530.00 | 22.75 | +0.77 | +3.50% | 2 | 759 |
| 39.40 | -3.00 | -7.08% | 12 | 1,497 | 540.00 | 28.57 | +2.37 | +9.05% | 26 | 1,572 |
| 34.65 | -2.32 | -6.28% | 37 | 2,154 | 550.00 | 33.65 | +3.38 | +11.17% | 15 | 1,994 |
| 29.75 | -1.25 | -4.03% | 10 | 312 | 560.00 | 39.25 | +2.00 | +5.37% | 9 | 458 |
| 24.35 | -1.50 | -5.80% | 9 | 241 | 570.00 | 43.50 | +2.50 | +6.10% | 4 | 348 |
| 21.00 | -0.15 | -0.71% | 10 | 592 | 580.00 | 49.05 | 0.00 | - | 1 | 504 |
| 17.80 | -1.20 | -6.32% | 5 | 540 | 590.00 | 52.45 | 0.00 | - | 45 | 567 |
| 14.10 | -1.80 | -11.32% | 43 | 940 | 600.00 | 62.45 | +0.10 | +0.16% | 2 | 172 |
| 12.29 | -1.76 | -12.53% | 5 | 171 | 610.00 | 69.90 | +1.40 | +2.04% | 1 | 222 |
| 9.50 | -1.65 | -14.80% | 29 | 1,059 | 620.00 | 74.37 | 0.00 | - | 2 | 258 |
| 8.30 | -0.09 | -1.07% | 1 | 476 | 630.00 | 49.90 | 0.00 | - | 1 | 20 |
| 6.80 | -0.10 | -1.45% | 6 | 729 | 640.00 | 73.05 | 0.00 | - | 15 | 25 |
| 5.55 | -0.15 | -2.63% | 3 | 337 | 650.00 | 101.95 | +4.70 | +4.83% | 1 | 11 |
| 4.25 | -0.65 | -13.27% | 7 | 526 | 660.00 | - | - | - | - | - |
| 3.30 | -0.77 | -18.92% | 4 | 649 | 670.00 | 99.65 | 0.00 | - | - | 0 |
| 2.81 | -0.35 | -11.08% | 6 | 454 | 680.00 | 98.15 | 0.00 | - | - | 0 |
| 2.70 | 0.00 | - | 1 | 102 | 690.00 | - | - | - | - | - |
| 1.89 | -0.32 | -14.48% | 25 | 296 | 700.00 | - | - | - | - | - |
| 1.54 | -0.15 | -8.88% | 3 | 425 | 710.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 1 | 20 | 720.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 47 | 730.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 4 | 10 | 740.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 29 | 750.00 | - | - | - | - | - |
| 0.72 | -0.22 | -23.40% | 1 | 108 | 760.00 | - | - | - | - | - |
| 0.71 | +0.08 | +12.70% | 1 | 90 | 770.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 142 | 780.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 72 | 161 | 790.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 14 | 621 | 800.00 | 203.00 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 1 | 136 | 820.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 25 | 840.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 2 | 860.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 45 | 880.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
