Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 480.00 | 0.04 | -0.65 | -94.20% | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.55 | 0.00 | - | - | 5 |
| - | - | - | - | - | 595.00 | 0.23 | 0.00 | - | 1 | 4 |
| 138.16 | 0.00 | - | 2 | 2 | 600.00 | 0.22 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 605.00 | 1.51 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 620.00 | 2.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 625.00 | 1.27 | 0.00 | - | 3 | 3 |
| 109.50 | 0.00 | - | 1 | 1 | 630.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 635.00 | 4.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 1.01 | +0.12 | +13.48% | 20 | 4 |
| - | - | - | - | - | 645.00 | 1.03 | +0.35 | +51.47% | 4 | 4 |
| 88.18 | 0.00 | - | 1 | 1 | 650.00 | 1.14 | +0.14 | +14.00% | 20 | 511 |
| 88.75 | -25.50 | -22.32% | 1 | 2 | 655.00 | 0.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 660.00 | 1.87 | +0.89 | +90.82% | 3 | 43 |
| - | - | - | - | - | 665.00 | 2.00 | +0.64 | +47.06% | 1 | 20 |
| 70.25 | -2.11 | -2.92% | 1 | 1 | 670.00 | 2.41 | +0.96 | +66.21% | 7 | 23 |
| - | - | - | - | - | 675.00 | 2.74 | +1.17 | +74.52% | 3 | 22 |
| - | - | - | - | - | 680.00 | 3.55 | +1.60 | +82.05% | 20 | 39 |
| 80.78 | 0.00 | - | 2 | 6 | 685.00 | 3.70 | +1.89 | +104.42% | 1 | 53 |
| 55.80 | -38.20 | -40.64% | 2 | 0 | 690.00 | 4.97 | +2.27 | +84.07% | 16 | 16 |
| - | - | - | - | - | 695.00 | 5.38 | +2.20 | +69.18% | 3 | 11 |
| 48.34 | -36.44 | -42.98% | 9 | 21 | 700.00 | 6.45 | +2.75 | +74.32% | 27 | 40 |
| - | - | - | - | - | 705.00 | 7.81 | +3.51 | +81.63% | 5 | 46 |
| 40.69 | -45.31 | -52.69% | 3 | 1 | 710.00 | 9.06 | +3.83 | +73.23% | 12 | 36 |
| 33.68 | 0.00 | - | 3 | 4 | 715.00 | 10.83 | +4.60 | +73.84% | 7 | 81 |
| 31.90 | -26.65 | -45.52% | 2 | 58 | 720.00 | 12.15 | +5.00 | +69.93% | 46 | 62 |
| 28.85 | -25.60 | -47.02% | 2 | 13 | 725.00 | 14.02 | +5.72 | +68.92% | 18 | 82 |
| 26.20 | -29.53 | -52.99% | 18 | 30 | 730.00 | 17.50 | +8.73 | +99.54% | 51 | 35 |
| 21.65 | -14.45 | -40.03% | 32 | 47 | 735.00 | 19.95 | +8.84 | +79.57% | 22 | 19 |
| 20.05 | -28.85 | -59.00% | 44 | 32 | 740.00 | 20.83 | +6.63 | +46.69% | 15 | 24 |
| 18.00 | -10.63 | -37.13% | 13 | 8 | 745.00 | 25.25 | +10.62 | +72.59% | 3 | 11 |
| 16.15 | -14.85 | -47.90% | 19 | 12 | 750.00 | 26.55 | +9.75 | +58.04% | 18 | 122 |
| 13.70 | -9.33 | -40.51% | 7 | 15 | 755.00 | 30.70 | +11.20 | +57.44% | 4 | 52 |
| 12.95 | -9.05 | -41.14% | 16 | 32 | 760.00 | 21.00 | 0.00 | - | 9 | 22 |
| 10.50 | -8.15 | -43.70% | 3 | 19 | 765.00 | 15.11 | 0.00 | - | 3 | 8 |
| 8.75 | -8.50 | -49.28% | 18 | 29 | 770.00 | - | - | - | - | - |
| 7.10 | -7.25 | -50.52% | 7 | 110 | 775.00 | - | - | - | - | - |
| 6.00 | -6.25 | -51.02% | 32 | 49 | 780.00 | - | - | - | - | - |
| 6.58 | -7.67 | -53.82% | 14 | 83 | 785.00 | - | - | - | - | - |
| 5.44 | -3.96 | -42.13% | 19 | 15 | 790.00 | - | - | - | - | - |
| 4.28 | -3.89 | -47.61% | 16 | 53 | 795.00 | - | - | - | - | - |
| 3.20 | -3.65 | -53.28% | 62 | 70 | 800.00 | - | - | - | - | - |
| 3.06 | -3.78 | -55.26% | 7 | 14 | 805.00 | - | - | - | - | - |
| 3.61 | -1.89 | -34.36% | 11 | 13 | 810.00 | - | - | - | - | - |
| 2.08 | -3.12 | -60.00% | 7 | 5 | 815.00 | - | - | - | - | - |
| 2.20 | -2.26 | -50.67% | 3 | 11 | 820.00 | - | - | - | - | - |
| 1.35 | -6.30 | -82.35% | 7 | 14 | 825.00 | 81.70 | 0.00 | - | - | 2 |
| 1.54 | -1.57 | -50.48% | 1 | 11 | 830.00 | - | - | - | - | - |
| 1.29 | -0.77 | -37.38% | 7 | 60 | 840.00 | - | - | - | - | - |
| 1.11 | -0.85 | -43.37% | 21 | 60 | 845.00 | - | - | - | - | - |
| 1.02 | -0.78 | -43.33% | 23 | 79 | 850.00 | - | - | - | - | - |
| 0.75 | -0.72 | -48.98% | 12 | 21 | 860.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 10 | 20 | 870.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 0.43 | -0.36 | -45.57% | 4 | 6 | 900.00 | - | - | - | - | - |
| 0.21 | -0.81 | -79.41% | 60 | 11 | 910.00 | - | - | - | - | - |
| 0.25 | -0.94 | -78.99% | 1 | 1 | 920.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 101 | 1,000.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 1,040.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.