Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 423.55 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 530.00 | 0.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 620.00 | 0.01 | 0.00 | - | 9 | 18 |
| - | - | - | - | - | 650.00 | 0.76 | 0.00 | - | 6 | 7 |
| 127.82 | 0.00 | - | 5 | 5 | 690.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 695.00 | 1.60 | 0.00 | - | 30 | 30 |
| 187.72 | 0.00 | - | 3 | 4 | 700.00 | 0.82 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 705.00 | 0.23 | 0.00 | - | 1 | 32 |
| 153.72 | 0.00 | - | - | 7 | 710.00 | 0.23 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 715.00 | 2.10 | 0.00 | - | 1 | 2 |
| 95.45 | 0.00 | - | 1 | 1 | 720.00 | 0.59 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 725.00 | 0.36 | 0.00 | - | 1 | 7 |
| 86.75 | 0.00 | - | 1 | 1 | 730.00 | 0.70 | 0.00 | - | 24 | 26 |
| - | - | - | - | - | 735.00 | 0.56 | 0.00 | - | 4 | 21 |
| 147.18 | 0.00 | - | - | 1 | 740.00 | 0.08 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 745.00 | 0.01 | -0.27 | -96.43% | 1 | 8 |
| - | - | - | - | - | 750.00 | 0.12 | 0.00 | - | 6 | 135 |
| 85.00 | 0.00 | - | - | 3 | 755.00 | 0.15 | 0.00 | - | 1 | 13 |
| 154.42 | +88.12 | +132.91% | 1 | 1 | 760.00 | 0.23 | 0.00 | - | 3 | 30 |
| 62.20 | 0.00 | - | 1 | 1 | 765.00 | 0.33 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 770.00 | 0.20 | 0.00 | - | 2 | 10 |
| 47.05 | 0.00 | - | 8 | 4 | 775.00 | 0.19 | 0.00 | - | 2 | 27 |
| 90.46 | 0.00 | - | 5 | 6 | 780.00 | 0.94 | +0.77 | +452.94% | 1 | 18 |
| 44.77 | 0.00 | - | 1 | 10 | 785.00 | 0.21 | 0.00 | - | 1 | 25 |
| 120.55 | +5.14 | +4.45% | 1 | 5 | 790.00 | 0.05 | 0.00 | - | 3 | 59 |
| 116.19 | +3.54 | +3.14% | 4 | 16 | 795.00 | 0.07 | 0.00 | - | 3 | 84 |
| 110.00 | +5.35 | +5.11% | 11 | 11 | 800.00 | 0.05 | -0.03 | -37.50% | 7 | 93 |
| 107.95 | +7.04 | +6.98% | 11 | 20 | 805.00 | 0.20 | 0.00 | - | 1 | 8 |
| 101.12 | +11.58 | +12.93% | 2 | 23 | 810.00 | 0.66 | 0.00 | - | 11 | 56 |
| 96.31 | +5.21 | +5.72% | 3 | 25 | 815.00 | 0.07 | -0.02 | -22.22% | 5 | 44 |
| 91.04 | +7.79 | +9.36% | 9 | 25 | 820.00 | 0.08 | -0.35 | -81.40% | 1 | 109 |
| 89.88 | +11.10 | +14.09% | 1 | 32 | 825.00 | 0.10 | -0.15 | -60.00% | 2 | 122 |
| 82.27 | +6.45 | +8.51% | 2 | 46 | 830.00 | 0.12 | -0.12 | -50.00% | 56 | 127 |
| 70.61 | 0.00 | - | 14 | 26 | 835.00 | 0.80 | +0.57 | +247.83% | 1 | 59 |
| 74.61 | +8.64 | +13.10% | 1 | 17 | 840.00 | 0.11 | -0.15 | -57.69% | 47 | 217 |
| 66.35 | +8.16 | +14.02% | 15 | 48 | 845.00 | 0.18 | -0.20 | -52.63% | 40 | 123 |
| 61.00 | +5.33 | +9.57% | 36 | 74 | 850.00 | 0.23 | -0.22 | -48.89% | 157 | 223 |
| 58.57 | +6.56 | +12.61% | 42 | 71 | 855.00 | 0.29 | -0.42 | -59.15% | 41 | 95 |
| 49.07 | +4.97 | +11.27% | 55 | 220 | 860.00 | 0.45 | -0.23 | -33.82% | 260 | 432 |
| 47.30 | +9.15 | +23.98% | 4 | 25 | 865.00 | 0.54 | -0.42 | -43.75% | 817 | 960 |
| 38.40 | -1.70 | -4.24% | 56 | 64 | 870.00 | 0.69 | -0.36 | -34.29% | 874 | 1,162 |
| 39.60 | +6.35 | +19.10% | 9 | 61 | 875.00 | 1.00 | -0.62 | -38.27% | 188 | 282 |
| 35.05 | +4.55 | +14.92% | 12 | 95 | 880.00 | 1.48 | -0.88 | -37.29% | 239 | 207 |
| 29.40 | +1.40 | +5.00% | 17 | 59 | 885.00 | 2.16 | -0.85 | -28.24% | 211 | 173 |
| 21.80 | -2.75 | -11.20% | 11 | 338 | 890.00 | 3.10 | -0.92 | -22.89% | 308 | 185 |
| 17.21 | -3.19 | -15.64% | 62 | 209 | 895.00 | 4.53 | -0.90 | -16.57% | 152 | 102 |
| 13.50 | -3.76 | -21.78% | 163 | 481 | 900.00 | 6.00 | -0.96 | -13.79% | 326 | 133 |
| 10.50 | -3.44 | -24.68% | 138 | 198 | 905.00 | 8.40 | -1.15 | -12.04% | 125 | 104 |
| 8.00 | -3.05 | -27.60% | 443 | 250 | 910.00 | 10.95 | -0.25 | -2.23% | 1,037 | 34 |
| 6.10 | -2.90 | -32.22% | 296 | 128 | 915.00 | 12.40 | -2.40 | -16.22% | 347 | 5 |
| 4.70 | -0.90 | -16.07% | 369 | 101 | 920.00 | - | - | - | - | - |
| 3.70 | -1.58 | -29.92% | 113 | 167 | 925.00 | - | - | - | - | - |
| 2.14 | -1.53 | -41.69% | 134 | 81 | 930.00 | 24.25 | -4.25 | -14.91% | 4 | 87 |
| 1.81 | -1.25 | -40.85% | 159 | 56 | 935.00 | 32.50 | 0.00 | - | 3 | 12 |
| 1.25 | -1.18 | -48.56% | 167 | 148 | 940.00 | 28.80 | -11.85 | -29.15% | 14 | 21 |
| 1.05 | -0.44 | -29.53% | 140 | 27 | 945.00 | - | - | - | - | - |
| 0.60 | -0.62 | -50.82% | 175 | 235 | 950.00 | - | - | - | - | - |
| 0.68 | -0.24 | -26.09% | 17 | 56 | 955.00 | - | - | - | - | - |
| 0.45 | -0.31 | -40.79% | 33 | 100 | 960.00 | 127.00 | 0.00 | - | 2 | 0 |
| 0.30 | -0.21 | -41.18% | 139 | 499 | 965.00 | - | - | - | - | - |
| 0.10 | -0.19 | -65.52% | 121 | 53 | 970.00 | 60.00 | -49.00 | -44.95% | 1 | 1 |
| 0.19 | +0.07 | +58.33% | 65 | 42 | 975.00 | - | - | - | - | - |
| 0.14 | -0.64 | -82.05% | 27 | 72 | 980.00 | - | - | - | - | - |
| 0.07 | -0.27 | -79.41% | 22 | 41 | 990.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 85 | 70 | 1,000.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 1 | 36 | 1,020.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 5 | 14 | 1,040.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 26 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.