Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 626.41 | 0.00 | - | 1 | 17 | 160.00 | 0.01 | 0.00 | - | 9 | 317 |
| 460.30 | 0.00 | - | 6 | 4 | 165.00 | 0.25 | 0.00 | - | 4 | 85 |
| 413.65 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 180.00 | 0.24 | 0.00 | - | 1 | 42 |
| 263.00 | 0.00 | - | - | 20 | 185.00 | 0.15 | 0.00 | - | 1 | 5 |
| 395.99 | 0.00 | - | - | 1 | 190.00 | 0.23 | 0.00 | - | 2 | 4 |
| 405.95 | 0.00 | - | 2 | 2 | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| 271.25 | 0.00 | - | 1 | 14 | 200.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 0.39 | 0.00 | - | 1 | 4 |
| 373.57 | 0.00 | - | - | 0 | 230.00 | 0.91 | 0.00 | - | 2 | 13 |
| 526.90 | 0.00 | - | 5 | 16 | 240.00 | 0.41 | 0.00 | - | 1 | 70 |
| 526.02 | 0.00 | - | 1 | 0 | 250.00 | 0.03 | 0.00 | - | 1 | 288 |
| 512.75 | 0.00 | - | 2 | 0 | 260.00 | 0.18 | 0.00 | - | 20 | 166 |
| 199.15 | 0.00 | - | 2 | 1 | 270.00 | 0.21 | 0.00 | - | 70 | 145 |
| 474.85 | 0.00 | - | 1 | 0 | 280.00 | 0.10 | 0.00 | - | 99 | 0 |
| 472.52 | 0.00 | - | 1 | 0 | 290.00 | 0.07 | 0.00 | - | 2 | 0 |
| 439.20 | 0.00 | - | 4 | 14 | 300.00 | 0.08 | 0.00 | - | 2 | 0 |
| 443.00 | 0.00 | - | 5 | 0 | 310.00 | 0.09 | 0.00 | - | 1 | 0 |
| 422.90 | 0.00 | - | 3 | 12 | 320.00 | 0.09 | 0.00 | - | 3 | 101 |
| 434.35 | 0.00 | - | 1 | 0 | 330.00 | 0.09 | 0.00 | - | 15 | 0 |
| 393.10 | 0.00 | - | 2 | 0 | 340.00 | 0.53 | 0.00 | - | 1 | 57 |
| 400.09 | 0.00 | - | 5 | 100 | 350.00 | 0.47 | 0.00 | - | 20 | 0 |
| 398.00 | 0.00 | - | 8 | 0 | 360.00 | 0.11 | 0.00 | - | 7 | 0 |
| 387.88 | 0.00 | - | 7 | 0 | 370.00 | 0.10 | 0.00 | - | 5 | 0 |
| 357.38 | 0.00 | - | 12 | 84 | 380.00 | 0.20 | 0.00 | - | 7 | 0 |
| 367.55 | 0.00 | - | 1 | 0 | 390.00 | 0.10 | 0.00 | - | 13 | 0 |
| 330.02 | 0.00 | - | 2 | 0 | 400.00 | 0.10 | 0.00 | - | 1 | 0 |
| 346.80 | 0.00 | - | 2 | 0 | 410.00 | 0.34 | 0.00 | - | 10 | 0 |
| 377.10 | 0.00 | - | 2 | 92 | 420.00 | 0.22 | 0.00 | - | 5 | 0 |
| 334.70 | 0.00 | - | 2 | 0 | 430.00 | 0.75 | 0.00 | - | 10 | 106 |
| 344.39 | 0.00 | - | 2 | 0 | 440.00 | 0.46 | 0.00 | - | 1 | 0 |
| 327.20 | 0.00 | - | 1 | 110 | 450.00 | 0.31 | 0.00 | - | 78 | 0 |
| 293.99 | 0.00 | - | 5 | 0 | 460.00 | 0.45 | 0.00 | - | 1 | 0 |
| 279.74 | 0.00 | - | 1 | 0 | 470.00 | 0.45 | 0.00 | - | 4 | 0 |
| 285.85 | 0.00 | - | 1 | 0 | 480.00 | 0.60 | 0.00 | - | 1 | 0 |
| 263.00 | 0.00 | - | 1 | 0 | 490.00 | 0.42 | 0.00 | - | 4 | 0 |
| 231.55 | 0.00 | - | 2 | 0 | 500.00 | 0.66 | 0.00 | - | 1 | 0 |
| 256.05 | 0.00 | - | 35 | 0 | 510.00 | 0.65 | 0.00 | - | 4 | 0 |
| 213.25 | 0.00 | - | 5 | 0 | 520.00 | 0.81 | 0.00 | - | 3 | 0 |
| 254.56 | 0.00 | - | 2 | 0 | 530.00 | 1.21 | 0.00 | - | 6 | 0 |
| 213.35 | 0.00 | - | 2 | 0 | 540.00 | 1.11 | 0.00 | - | 2 | 0 |
| 221.16 | 0.00 | - | 1 | 0 | 550.00 | 1.45 | 0.00 | - | 1 | 0 |
| 200.00 | 0.00 | - | 3 | 0 | 560.00 | 1.87 | 0.00 | - | 28 | 0 |
| 192.69 | 0.00 | - | 2 | 0 | 570.00 | 1.89 | 0.00 | - | 4 | 0 |
| 159.00 | 0.00 | - | 1 | 0 | 580.00 | 1.66 | 0.00 | - | 4 | 0 |
| 163.00 | 0.00 | - | 3 | 0 | 590.00 | 3.00 | 0.00 | - | 3 | 0 |
| 139.00 | 0.00 | - | 1 | 0 | 600.00 | 3.85 | 0.00 | - | 5 | 0 |
| 142.60 | 0.00 | - | 84 | 0 | 610.00 | 4.25 | 0.00 | - | 3 | 0 |
| 119.30 | 0.00 | - | 1 | 0 | 620.00 | 4.80 | 0.00 | - | 24 | 0 |
| 107.60 | 0.00 | - | 1 | 0 | 630.00 | 6.83 | 0.00 | - | 1 | 0 |
| 101.15 | 0.00 | - | 3 | 0 | 640.00 | 7.27 | 0.00 | - | 4 | 0 |
| 100.10 | 0.00 | - | 10 | 0 | 650.00 | 8.25 | 0.00 | - | 19 | 0 |
| 120.53 | 0.00 | - | 2 | 0 | 660.00 | 10.52 | 0.00 | - | 10 | 0 |
| 78.55 | 0.00 | - | 3 | 0 | 670.00 | 12.78 | 0.00 | - | 7 | 0 |
| 71.00 | 0.00 | - | 5 | 0 | 680.00 | 15.45 | 0.00 | - | 35 | 0 |
| 65.35 | 0.00 | - | 1 | 0 | 690.00 | 18.98 | 0.00 | - | 6 | 0 |
| 60.00 | 0.00 | - | 27 | 0 | 700.00 | 21.41 | 0.00 | - | 65 | 0 |
| 53.45 | 0.00 | - | 7 | 0 | 710.00 | 24.41 | 0.00 | - | 4 | 0 |
| 50.05 | 0.00 | - | 5 | 0 | 720.00 | 27.80 | 0.00 | - | 12 | 0 |
| 41.90 | 0.00 | - | 29 | 0 | 730.00 | 33.85 | 0.00 | - | 16 | 0 |
| 38.55 | 0.00 | - | 29 | 0 | 740.00 | 37.30 | 0.00 | - | 103 | 0 |
| 32.15 | 0.00 | - | 103 | 0 | 750.00 | 50.55 | 0.00 | - | 21 | 0 |
| 28.30 | 0.00 | - | 15 | 0 | 760.00 | 49.60 | 0.00 | - | 1 | 0 |
| 24.00 | 0.00 | - | 19 | 0 | 770.00 | 59.00 | 0.00 | - | 2 | 0 |
| 21.65 | 0.00 | - | 40 | 0 | 780.00 | 60.90 | 0.00 | - | 1 | 0 |
| 19.34 | 0.00 | - | 7 | 0 | 790.00 | 69.40 | 0.00 | - | 1 | 0 |
| 14.80 | 0.00 | - | 34 | 0 | 800.00 | 83.50 | 0.00 | - | 26 | 0 |
| 13.90 | 0.00 | - | 5 | 0 | 810.00 | 71.64 | 0.00 | - | 30 | 0 |
| 11.30 | 0.00 | - | 5 | 0 | 820.00 | 78.63 | 0.00 | - | 12 | 0 |
| 10.47 | 0.00 | - | 14 | 0 | 830.00 | 93.95 | 0.00 | - | 2 | 0 |
| 8.20 | 0.00 | - | 10 | 0 | 840.00 | 82.50 | 0.00 | - | 1 | 0 |
| 7.10 | 0.00 | - | 58 | 0 | 850.00 | 121.79 | 0.00 | - | 5 | 0 |
| 6.40 | 0.00 | - | 5 | 0 | 860.00 | 114.40 | 0.00 | - | 2 | 2 |
| 5.65 | 0.00 | - | 1 | 0 | 870.00 | 106.25 | 0.00 | - | 2 | 1 |
| 4.65 | 0.00 | - | 1 | 0 | 880.00 | 273.80 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 5 | 0 | 890.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 134 | 0 | 900.00 | 130.40 | 0.00 | - | 1 | 11 |
| 3.00 | 0.00 | - | 1 | 0 | 910.00 | 147.05 | 0.00 | - | - | 3 |
| 2.62 | 0.00 | - | 4 | 0 | 920.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 5 | 0 | 930.00 | 201.45 | 0.00 | - | 5 | 0 |
| 3.57 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 5 | 0 | 950.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 0 | 960.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 0 | 980.00 | 224.45 | 0.00 | - | - | 0 |
| 0.86 | 0.00 | - | 11 | 0 | 1,000.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 10 | 0 | 1,020.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 0 | 1,060.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 0 | 1,100.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 28 | 0 | 1,120.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 3 | 75 | 1,140.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 0 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 8 | 0 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.