Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EST. Market open.
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 328.50 | 0.00 | - | 1 | 3 | 270.00 | 0.34 | 0.00 | - | 1 | 246 |
| 324.10 | 0.00 | - | 1 | 97 | 280.00 | 0.56 | 0.00 | - | 2 | 31 |
| 326.87 | 0.00 | - | - | 3 | 290.00 | 0.34 | -0.13 | -27.66% | 3 | 573 |
| - | - | - | - | - | 300.00 | 0.48 | 0.00 | - | 1 | 160 |
| 289.45 | 0.00 | - | 5 | 55 | 310.00 | 0.85 | 0.00 | - | 1 | 8 |
| 236.17 | 0.00 | - | 1 | 2 | 320.00 | 1.72 | 0.00 | - | 2 | 2 |
| 293.25 | 0.00 | - | - | 2 | 330.00 | 1.44 | 0.00 | - | 1 | 0 |
| 260.60 | 0.00 | - | 2 | 9 | 340.00 | 2.42 | 0.00 | - | 1 | 4 |
| 245.20 | 0.00 | - | 4 | 1 | 350.00 | 1.21 | 0.00 | - | 2 | 46 |
| 175.00 | 0.00 | - | 1 | 1 | 360.00 | 1.33 | 0.00 | - | 70 | 2 |
| 250.96 | 0.00 | - | 11 | 5 | 370.00 | 1.55 | 0.00 | - | 1 | 37 |
| 221.26 | 0.00 | - | 10 | 11 | 380.00 | 2.08 | 0.00 | - | 1 | 9 |
| 233.30 | 0.00 | - | 5 | 20 | 390.00 | 5.90 | 0.00 | - | 3 | 6 |
| 208.57 | 0.00 | - | 5 | 23 | 400.00 | 2.45 | -0.05 | -2.00% | 212 | 265 |
| 193.90 | 0.00 | - | 5 | 47 | 410.00 | 3.06 | 0.00 | - | 3 | 52 |
| 185.77 | 0.00 | - | 1 | 8 | 420.00 | 3.50 | +0.05 | +1.45% | 7 | 48 |
| 178.95 | 0.00 | - | 1 | 62 | 430.00 | 4.10 | -0.05 | -1.20% | 152 | 90 |
| 165.42 | 0.00 | - | 80 | 84 | 440.00 | 4.80 | +0.29 | +6.43% | 1 | 21 |
| 166.60 | 0.00 | - | 2 | 42 | 450.00 | 5.70 | +0.08 | +1.42% | 98 | 363 |
| 169.61 | 0.00 | - | 1 | 19 | 460.00 | 6.65 | +0.05 | +0.76% | 20 | 190 |
| 142.25 | 0.00 | - | 2 | 10 | 470.00 | 7.80 | 0.00 | - | 1 | 108 |
| 141.07 | 0.00 | - | 5 | 15 | 480.00 | 9.00 | -0.25 | -2.70% | 32 | 164 |
| 125.10 | 0.00 | - | 7 | 25 | 490.00 | 10.67 | +0.27 | +2.60% | 1 | 154 |
| 115.50 | 0.00 | - | 7 | 57 | 500.00 | 12.30 | -0.10 | -0.81% | 2 | 771 |
| 109.46 | 0.00 | - | 7 | 20 | 510.00 | 14.35 | -0.02 | -0.14% | 2 | 208 |
| 100.33 | 0.00 | - | 2 | 89 | 520.00 | 16.40 | 0.00 | - | 2 | 229 |
| 99.75 | 0.00 | - | 2 | 28 | 530.00 | 18.45 | +0.70 | +3.94% | 1 | 176 |
| 84.01 | -20.99 | -19.99% | 1 | 49 | 540.00 | 21.19 | +1.34 | +6.75% | 17 | 229 |
| 77.13 | -4.29 | -5.27% | 2 | 224 | 550.00 | 24.15 | -0.02 | -0.08% | 1 | 361 |
| 72.90 | -3.70 | -4.83% | 1 | 73 | 560.00 | 27.55 | 0.00 | - | 10 | 265 |
| 66.10 | -6.65 | -9.14% | 2 | 106 | 570.00 | 30.97 | +0.02 | +0.06% | 1 | 96 |
| 57.25 | -3.64 | -5.98% | 1 | 354 | 580.00 | 35.45 | +0.81 | +2.34% | 2 | 208 |
| 53.56 | -1.09 | -1.99% | 12 | 250 | 590.00 | 39.75 | +0.75 | +1.92% | 1 | 165 |
| 47.80 | -1.20 | -2.45% | 19 | 639 | 600.00 | 44.48 | +0.18 | +0.41% | 4 | 275 |
| 43.75 | -0.40 | -0.91% | 18 | 175 | 610.00 | 49.50 | +0.10 | +0.20% | 1 | 89 |
| 38.35 | -1.45 | -3.64% | 3 | 522 | 620.00 | 51.45 | 0.00 | - | 173 | 260 |
| 34.75 | -2.60 | -6.96% | 1 | 179 | 630.00 | 60.70 | +5.10 | +9.17% | 1 | 56 |
| 30.35 | -1.05 | -3.34% | 7 | 325 | 640.00 | 66.15 | 0.00 | - | 71 | 105 |
| 26.75 | -0.75 | -2.73% | 14 | 237 | 650.00 | 73.31 | 0.00 | - | 2 | 7 |
| 24.90 | -2.70 | -9.78% | 4 | 134 | 660.00 | 76.42 | 0.00 | - | - | 2 |
| 21.10 | -0.85 | -3.87% | 3 | 247 | 670.00 | 77.65 | 0.00 | - | 1 | 2 |
| 20.23 | 0.00 | - | 4 | 120 | 680.00 | 127.58 | 0.00 | - | 16 | 16 |
| 14.40 | -0.55 | -3.68% | 455 | 342 | 700.00 | - | - | - | - | - |
| 12.06 | 0.00 | - | 1 | 515 | 720.00 | - | - | - | - | - |
| 8.35 | -0.88 | -9.53% | 6 | 100 | 740.00 | - | - | - | - | - |
| 7.79 | 0.00 | - | 5 | 91 | 760.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 28 | 21 | 780.00 | - | - | - | - | - |
| 4.10 | -0.25 | -5.75% | 6 | 533 | 800.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 19 | 820.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 111 | 840.00 | - | - | - | - | - |
| 2.64 | 0.00 | - | 1 | 26 | 860.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 311 | 880.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 3 | 549 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.