Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 400.00 | 0.08 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 520.00 | 1.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 530.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 560.00 | 0.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 570.00 | 0.77 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 590.00 | 0.70 | 0.00 | - | 2 | 0 |
| 191.49 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 2.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 615.00 | 1.74 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 625.00 | 2.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 630.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 635.00 | 0.56 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 0.96 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 645.00 | 1.12 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 650.00 | 0.75 | 0.00 | - | 2 | 0 |
| 85.83 | 0.00 | - | 3 | 0 | 655.00 | 0.85 | 0.00 | - | 11 | 0 |
| 78.60 | 0.00 | - | 2 | 0 | 660.00 | 1.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 1.20 | 0.00 | - | 3 | 0 |
| 68.51 | 0.00 | - | 6 | 0 | 670.00 | 1.51 | 0.00 | - | 21 | 0 |
| 67.63 | 0.00 | - | 1 | 0 | 675.00 | 1.88 | 0.00 | - | 12 | 0 |
| 97.88 | 0.00 | - | 15 | 0 | 680.00 | 2.10 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 685.00 | 2.67 | 0.00 | - | 12 | 0 |
| 58.11 | 0.00 | - | 2 | 0 | 690.00 | 3.10 | 0.00 | - | 9 | 0 |
| 52.65 | 0.00 | - | 1 | 0 | 695.00 | 4.60 | 0.00 | - | 7 | 0 |
| 49.99 | 0.00 | - | 3 | 0 | 700.00 | 5.60 | 0.00 | - | 13 | 0 |
| 46.87 | 0.00 | - | 5 | 0 | 705.00 | 6.47 | 0.00 | - | 7 | 0 |
| 71.00 | 0.00 | - | - | 0 | 710.00 | 7.72 | 0.00 | - | 8 | 0 |
| 39.30 | 0.00 | - | 1 | 0 | 715.00 | 8.90 | 0.00 | - | 6 | 0 |
| 29.10 | 0.00 | - | 13 | 0 | 720.00 | 9.55 | 0.00 | - | 44 | 0 |
| 24.50 | 0.00 | - | 5 | 0 | 725.00 | 12.52 | 0.00 | - | 3 | 0 |
| 21.00 | 0.00 | - | 7 | 0 | 730.00 | 17.63 | 0.00 | - | 4 | 0 |
| 22.00 | 0.00 | - | 56 | 0 | 735.00 | 16.00 | 0.00 | - | 12 | 0 |
| 17.80 | 0.00 | - | 52 | 0 | 740.00 | 18.81 | 0.00 | - | 8 | 0 |
| 14.50 | 0.00 | - | 12 | 0 | 745.00 | 23.04 | 0.00 | - | 3 | 0 |
| 13.60 | 0.00 | - | 54 | 0 | 750.00 | 22.64 | 0.00 | - | 8 | 0 |
| 11.60 | 0.00 | - | 8 | 0 | 755.00 | 27.25 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 28 | 0 | 760.00 | 30.77 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 12 | 0 | 765.00 | 34.75 | 0.00 | - | 8 | 0 |
| 7.00 | 0.00 | - | 26 | 0 | 770.00 | 34.66 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 15 | 0 | 775.00 | 38.25 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 21 | 0 | 780.00 | 48.65 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 3 | 0 | 785.00 | 28.12 | 0.00 | - | - | 0 |
| 3.15 | 0.00 | - | 6 | 0 | 790.00 | 28.15 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 4 | 0 | 795.00 | 28.35 | 0.00 | - | 6 | 0 |
| 2.54 | 0.00 | - | 29 | 0 | 800.00 | 31.20 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 8 | 0 | 805.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 7 | 0 | 810.00 | 37.30 | 0.00 | - | - | 0 |
| 1.46 | 0.00 | - | 1 | 0 | 815.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 4 | 0 | 820.00 | 46.50 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 3 | 0 | 825.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 0 | 830.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 7 | 0 | 835.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 0 | 840.00 | 92.10 | 0.00 | - | - | 0 |
| 4.25 | 0.00 | - | 2 | 0 | 845.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 20 | 0 | 850.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 4 | 0 | 860.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 0 | 870.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 890.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 0 | 950.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 0 | 970.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.