Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.10 | 0.00 | - | 10 | 10 | 400.00 | 1.16 | 0.00 | - | - | 100 |
| - | - | - | - | - | 440.00 | 0.05 | -0.07 | -58.33% | 10 | 11 |
| 256.28 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 261.10 | 0.00 | - | 1 | 1 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.77 | 0.00 | - | 8 | 8 |
| 205.06 | 0.00 | - | 10 | 11 | 520.00 | - | - | - | - | - |
| 179.35 | 0.00 | - | 10 | 10 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 0.17 | 0.00 | - | 16 | 16 |
| 215.10 | 0.00 | - | 1 | 10 | 570.00 | 0.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.03 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 595.00 | 0.86 | 0.00 | - | - | 12 |
| - | - | - | - | - | 600.00 | 0.14 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 605.00 | 0.11 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 610.00 | 0.89 | 0.00 | - | 9 | 7 |
| - | - | - | - | - | 615.00 | 1.01 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 620.00 | 0.05 | 0.00 | - | 8 | 77 |
| - | - | - | - | - | 625.00 | 0.07 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 630.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 635.00 | 0.10 | 0.00 | - | 1 | 3 |
| 97.35 | 0.00 | - | 1 | 1 | 640.00 | 0.10 | +0.04 | +66.67% | 10 | 19 |
| - | - | - | - | - | 645.00 | 0.10 | -0.02 | -16.67% | 1 | 64 |
| 112.77 | 0.00 | - | 1 | 1 | 650.00 | 0.09 | +0.04 | +80.00% | 12 | 153 |
| - | - | - | - | - | 655.00 | 0.18 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 660.00 | 0.17 | +0.06 | +54.55% | 13 | 155 |
| - | - | - | - | - | 665.00 | 0.25 | -0.14 | -35.90% | 1 | 40 |
| - | - | - | - | - | 670.00 | 0.27 | -0.15 | -35.71% | 14 | 328 |
| 91.08 | 0.00 | - | 1 | 1 | 675.00 | 0.15 | -0.06 | -28.57% | 67 | 490 |
| 105.73 | 0.00 | - | - | 38 | 680.00 | 0.18 | +0.09 | +100.00% | 15 | 478 |
| 57.50 | 0.00 | - | 1 | 1 | 685.00 | 0.18 | -0.16 | -47.06% | 2 | 165 |
| 50.20 | 0.00 | - | 1 | 1 | 690.00 | 0.29 | -0.06 | -17.14% | 2 | 42 |
| 85.55 | 0.00 | - | 9 | 11 | 695.00 | 0.27 | -0.22 | -44.90% | 3 | 50 |
| 78.24 | 0.00 | - | 32 | 28 | 700.00 | 0.45 | +0.12 | +36.36% | 57 | 90 |
| 66.95 | 0.00 | - | 25 | 16 | 705.00 | 0.42 | +0.05 | +13.51% | 57 | 57 |
| 72.00 | 0.00 | - | 3 | 11 | 710.00 | 0.47 | +0.09 | +23.68% | 47 | 139 |
| 54.60 | -6.02 | -9.93% | 2 | 12 | 715.00 | 0.91 | +0.48 | +111.63% | 133 | 65 |
| 46.99 | -9.56 | -16.91% | 1 | 27 | 720.00 | 1.20 | +0.66 | +122.22% | 154 | 157 |
| 45.35 | -10.85 | -19.31% | 3 | 1 | 722.50 | 1.21 | +0.21 | +21.00% | 52 | 23 |
| 42.35 | -12.35 | -22.58% | 1 | 11 | 725.00 | 2.05 | +1.12 | +120.43% | 261 | 134 |
| 55.18 | 0.00 | - | 6 | 13 | 727.50 | 2.10 | +1.25 | +147.06% | 67 | 18 |
| 29.48 | -24.52 | -45.41% | 15 | 64 | 730.00 | 2.60 | +1.59 | +157.43% | 92 | 174 |
| - | - | - | - | - | 732.50 | 2.28 | -0.03 | -1.30% | 10 | 35 |
| 26.09 | -22.01 | -45.76% | 30 | 105 | 735.00 | 3.65 | +2.08 | +132.48% | 114 | 102 |
| 24.70 | -21.09 | -46.06% | 3 | 16 | 737.50 | 3.62 | +2.15 | +146.26% | 7 | 150 |
| 21.65 | -16.61 | -43.41% | 22 | 123 | 740.00 | 4.97 | +3.17 | +176.11% | 216 | 203 |
| 20.45 | -13.80 | -40.29% | 7 | 41 | 745.00 | 5.85 | +3.70 | +172.09% | 41 | 102 |
| 14.85 | -14.15 | -48.79% | 35 | 173 | 750.00 | 8.85 | +5.30 | +149.30% | 128 | 211 |
| 14.74 | -14.86 | -50.20% | 4 | 11 | 752.50 | - | - | - | - | - |
| 12.55 | -17.65 | -58.44% | 22 | 126 | 755.00 | 10.30 | +5.59 | +118.68% | 135 | 77 |
| - | - | - | - | - | 757.50 | 12.40 | +4.60 | +58.97% | 59 | 21 |
| 9.75 | -13.05 | -57.24% | 145 | 99 | 760.00 | 13.05 | +7.18 | +122.32% | 186 | 93 |
| 6.50 | -13.55 | -67.58% | 103 | 101 | 765.00 | 16.07 | +9.77 | +155.08% | 118 | 59 |
| 5.45 | -13.36 | -71.03% | 236 | 164 | 770.00 | 18.40 | +10.40 | +130.00% | 66 | 116 |
| 4.15 | -10.20 | -71.08% | 171 | 447 | 775.00 | 21.46 | +10.46 | +95.09% | 26 | 98 |
| 3.50 | -8.72 | -71.36% | 263 | 402 | 780.00 | 26.88 | +13.18 | +96.20% | 115 | 366 |
| 2.70 | -7.35 | -73.13% | 238 | 277 | 785.00 | 19.80 | +2.65 | +15.45% | 2 | 104 |
| 1.64 | -5.88 | -78.19% | 250 | 136 | 790.00 | 17.85 | 0.00 | - | 23 | 40 |
| 1.85 | -4.73 | -71.88% | 71 | 117 | 795.00 | 21.80 | 0.00 | - | 12 | 10 |
| 1.05 | -3.70 | -77.89% | 642 | 543 | 800.00 | 41.00 | +13.50 | +49.09% | 1 | 59 |
| 0.88 | -3.02 | -77.44% | 45 | 97 | 805.00 | - | - | - | - | - |
| 0.70 | -2.20 | -75.86% | 119 | 311 | 810.00 | 33.40 | 0.00 | - | 3 | 4 |
| 0.46 | -1.74 | -79.09% | 28 | 95 | 815.00 | - | - | - | - | - |
| 0.50 | -1.35 | -72.97% | 92 | 241 | 820.00 | - | - | - | - | - |
| 0.36 | -1.13 | -75.84% | 86 | 325 | 825.00 | - | - | - | - | - |
| 0.20 | -0.82 | -80.39% | 51 | 781 | 830.00 | - | - | - | - | - |
| 0.23 | -0.69 | -75.00% | 29 | 84 | 835.00 | - | - | - | - | - |
| 0.31 | -0.62 | -66.67% | 29 | 125 | 840.00 | - | - | - | - | - |
| 0.26 | -1.38 | -84.15% | 38 | 74 | 845.00 | - | - | - | - | - |
| 0.20 | -0.50 | -71.43% | 111 | 244 | 850.00 | - | - | - | - | - |
| 0.17 | -0.33 | -66.00% | 8 | 144 | 860.00 | - | - | - | - | - |
| 0.17 | -0.43 | -71.67% | 13 | 40 | 870.00 | - | - | - | - | - |
| 0.09 | -0.26 | -74.29% | 3 | 113 | 880.00 | 108.06 | 0.00 | - | - | 0 |
| 0.10 | -0.39 | -79.59% | 2 | 16 | 890.00 | - | - | - | - | - |
| 0.24 | -0.09 | -27.27% | 20 | 72 | 900.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | - | 4 | 910.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 9 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 34 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.