Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | - | 1 | 109 | 115.00 | 0.25 | 0.00 | - | 1 | 1,026 |
| 195.00 | 0.00 | - | 1 | 3 | 120.00 | 0.25 | 0.00 | - | 1 | 228 |
| 241.00 | 0.00 | - | 1 | 3 | 125.00 | 0.63 | 0.00 | - | 2 | 265 |
| 230.31 | 0.00 | - | 5 | 2 | 130.00 | 0.55 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 135.00 | 0.75 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 140.00 | 0.68 | 0.00 | - | 1 | 17 |
| 225.11 | 0.00 | - | 1 | 2 | 145.00 | 0.66 | 0.00 | - | 65 | 57 |
| 171.90 | 0.00 | - | 5 | 18 | 150.00 | 0.67 | -0.05 | -6.94% | 2 | 508 |
| 163.12 | 0.00 | - | 1 | 15 | 155.00 | 0.75 | 0.00 | - | 2 | 28 |
| 173.23 | 0.00 | - | 1 | 39 | 160.00 | 0.97 | 0.00 | - | 4 | 173 |
| 170.15 | 0.00 | - | 1 | 10 | 165.00 | 1.04 | 0.00 | - | 64 | 123 |
| 198.22 | 0.00 | - | 2 | 28 | 170.00 | 1.41 | 0.00 | - | 10 | 32 |
| 170.02 | 0.00 | - | 2 | 7 | 175.00 | 1.65 | 0.00 | - | 40 | 55 |
| 195.56 | 0.00 | - | 22 | 9 | 180.00 | 1.50 | 0.00 | - | 1 | 104 |
| 191.09 | 0.00 | - | 16 | 7 | 185.00 | 2.05 | 0.00 | - | 12 | 82 |
| 177.10 | 0.00 | - | 1 | 26 | 190.00 | 2.70 | 0.00 | - | 1 | 105 |
| 148.77 | 0.00 | - | 3 | 1,003 | 195.00 | 3.10 | 0.00 | - | 5 | 81 |
| 120.58 | 0.00 | - | 3 | 272 | 200.00 | 2.80 | 0.00 | - | 5 | 428 |
| 113.00 | 0.00 | - | 2 | 755 | 210.00 | 3.60 | 0.00 | - | 28 | 831 |
| 103.05 | 0.00 | - | 3 | 1,001 | 220.00 | 3.90 | -1.40 | -26.42% | 1 | 171 |
| 133.16 | 0.00 | - | 6 | 32 | 230.00 | 5.45 | 0.00 | - | 1 | 50 |
| 102.20 | 0.00 | - | 5 | 390 | 240.00 | 6.25 | 0.00 | - | 2 | 454 |
| 87.50 | 0.00 | - | 2 | 149 | 250.00 | 8.30 | 0.00 | - | 125 | 471 |
| 82.50 | 0.00 | - | 1 | 242 | 260.00 | 7.70 | 0.00 | - | 1 | 278 |
| 69.68 | 0.00 | - | 2 | 82 | 270.00 | 12.50 | 0.00 | - | 1 | 320 |
| 57.35 | 0.00 | - | 1 | 84 | 280.00 | 13.40 | -1.30 | -8.84% | 1 | 283 |
| 66.03 | 0.00 | - | 2 | 112 | 290.00 | 16.40 | 0.00 | - | 10 | 547 |
| 57.72 | 0.00 | - | 1 | 527 | 300.00 | 18.80 | 0.00 | - | 4 | 1,007 |
| 53.15 | 0.00 | - | 2 | 225 | 310.00 | 23.70 | 0.00 | - | 2 | 387 |
| 45.15 | -2.05 | -4.34% | 77 | 362 | 320.00 | 28.76 | 0.00 | - | 5 | 660 |
| 42.80 | 0.00 | - | 1 | 144 | 330.00 | 30.00 | 0.00 | - | 4 | 806 |
| 35.65 | +0.65 | +1.86% | 1 | 366 | 340.00 | 38.15 | 0.00 | - | 14 | 932 |
| 31.38 | 0.00 | - | 5 | 567 | 350.00 | 45.00 | 0.00 | - | 10 | 764 |
| 27.30 | 0.00 | - | 4 | 613 | 360.00 | 48.18 | 0.00 | - | 8 | 591 |
| 23.80 | +2.55 | +12.00% | 1 | 512 | 370.00 | 67.55 | 0.00 | - | 2 | 12 |
| 19.55 | 0.00 | - | 2 | 315 | 380.00 | 73.55 | 0.00 | - | 2 | 65 |
| 16.35 | -0.32 | -1.92% | 1 | 412 | 390.00 | 53.70 | 0.00 | - | 30 | 33 |
| 14.48 | 0.00 | - | 7 | 423 | 400.00 | 83.15 | 0.00 | - | 2 | 6 |
| 12.10 | 0.00 | - | 1 | 290 | 410.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 3 | 528 | 420.00 | 90.97 | 0.00 | - | 4 | 0 |
| 8.67 | +0.24 | +2.85% | 2 | 175 | 430.00 | 80.25 | 0.00 | - | 1 | 3 |
| 7.20 | -0.05 | -0.69% | 1 | 180 | 440.00 | 98.00 | 0.00 | - | - | 0 |
| 5.95 | -0.12 | -1.98% | 1 | 304 | 450.00 | 126.26 | 0.00 | - | 2 | 3 |
| 5.01 | 0.00 | - | 4 | 64 | 460.00 | 141.65 | 0.00 | - | - | 0 |
| 4.18 | 0.00 | - | 16 | 254 | 470.00 | 165.35 | 0.00 | - | - | 2 |
| 2.90 | 0.00 | - | 2 | 477 | 480.00 | 159.00 | 0.00 | - | 5 | 0 |
| 2.63 | 0.00 | - | 2 | 151 | 490.00 | 173.00 | 0.00 | - | 1 | 0 |
| 2.21 | -0.44 | -16.60% | 1 | 426 | 500.00 | 155.00 | 0.00 | - | 1 | 26 |
| 1.75 | 0.00 | - | 1 | 52 | 520.00 | 181.20 | 0.00 | - | - | 0 |
| 1.22 | -0.10 | -7.58% | 6 | 798 | 540.00 | 211.35 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
