Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 550.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 0.11 | 0.00 | - | 11 | 0 |
| 288.45 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 0.21 | -0.13 | -38.24% | 6 | 2 |
| - | - | - | - | - | 630.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 640.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 0.35 | 0.00 | - | 16 | 7 |
| 223.48 | 0.00 | - | - | 1 | 655.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 0.51 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 680.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 700.00 | 1.58 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 710.00 | 0.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 735.00 | 1.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 740.00 | 0.17 | -0.37 | -68.52% | 2 | 6 |
| 90.50 | 0.00 | - | - | 1 | 750.00 | 0.07 | -0.18 | -72.00% | 13 | 42 |
| - | - | - | - | - | 755.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 760.00 | 1.02 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 765.00 | 0.73 | 0.00 | - | 1 | 12 |
| 75.02 | 0.00 | - | 1 | 2 | 770.00 | 1.08 | 0.00 | - | 1 | 17 |
| 70.80 | 0.00 | - | - | 1 | 775.00 | 0.80 | 0.00 | - | 1 | 12 |
| 130.99 | +77.36 | +144.25% | 10 | 1 | 780.00 | 0.65 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 785.00 | 3.25 | 0.00 | - | 9 | 15 |
| 70.50 | 0.00 | - | 1 | 1 | 790.00 | 0.17 | -0.13 | -43.33% | 17 | 23 |
| - | - | - | - | - | 795.00 | 0.93 | 0.00 | - | 10 | 14 |
| 111.36 | +4.64 | +4.35% | 4 | 14 | 800.00 | 0.18 | -0.36 | -66.67% | 23 | 69 |
| 109.30 | +60.30 | +123.06% | 1 | 2 | 805.00 | 0.78 | 0.00 | - | 16 | 32 |
| 59.38 | 0.00 | - | 1 | 1 | 810.00 | 0.37 | -0.50 | -57.47% | 9 | 51 |
| 95.11 | +34.19 | +56.12% | 10 | 3 | 815.00 | 0.35 | -0.54 | -60.67% | 2 | 31 |
| 85.00 | 0.00 | - | 1 | 42 | 820.00 | 0.81 | 0.00 | - | 3 | 131 |
| 81.10 | 0.00 | - | 30 | 43 | 825.00 | 0.74 | 0.00 | - | 2 | 46 |
| 65.75 | 0.00 | - | 3 | 5 | 830.00 | 0.45 | -0.66 | -59.46% | 35 | 116 |
| 54.40 | 0.00 | - | 1 | 9 | 835.00 | 0.56 | -0.64 | -53.33% | 11 | 71 |
| 68.37 | 0.00 | - | 1 | 35 | 840.00 | 0.69 | -0.62 | -47.33% | 91 | 190 |
| 67.64 | +6.73 | +11.05% | 1 | 20 | 845.00 | 1.08 | -0.59 | -35.33% | 12 | 172 |
| 51.65 | 0.00 | - | 1 | 13 | 850.00 | 1.25 | -0.65 | -34.21% | 183 | 191 |
| 58.55 | +1.60 | +2.81% | 20 | 51 | 855.00 | 1.48 | -0.92 | -38.33% | 15 | 160 |
| 53.38 | +0.93 | +1.77% | 21 | 80 | 860.00 | 1.98 | -0.97 | -32.88% | 48 | 71 |
| 47.05 | 0.00 | - | 10 | 27 | 865.00 | 2.27 | -1.53 | -40.26% | 14 | 89 |
| 46.75 | +6.40 | +15.86% | 3 | 17 | 870.00 | 2.94 | -1.28 | -30.33% | 35 | 93 |
| 40.93 | +2.60 | +6.78% | 1 | 29 | 875.00 | 4.15 | -0.98 | -19.10% | 32 | 59 |
| 38.00 | +3.54 | +10.27% | 5 | 163 | 880.00 | 4.18 | -1.98 | -32.14% | 47 | 92 |
| 30.75 | 0.00 | - | 5 | 65 | 885.00 | 6.10 | -1.88 | -23.56% | 27 | 66 |
| 27.00 | +3.20 | +13.45% | 22 | 182 | 890.00 | 7.05 | -2.20 | -23.78% | 29 | 43 |
| 27.77 | +5.27 | +23.42% | 4 | 30 | 895.00 | 8.75 | -1.75 | -16.67% | 11 | 71 |
| 21.00 | +0.55 | +2.69% | 18 | 99 | 900.00 | 10.95 | -1.90 | -14.79% | 32 | 33 |
| 17.35 | -2.65 | -13.25% | 22 | 74 | 905.00 | 11.79 | -3.83 | -24.52% | 22 | 30 |
| 13.83 | -3.19 | -18.74% | 60 | 96 | 910.00 | 15.25 | -1.25 | -7.58% | 42 | 22 |
| 12.95 | -1.05 | -7.50% | 36 | 31 | 915.00 | 18.50 | -6.20 | -25.10% | 24 | 13 |
| 11.10 | -1.40 | -11.20% | 35 | 47 | 920.00 | - | - | - | - | - |
| 7.96 | -2.62 | -24.76% | 24 | 26 | 925.00 | 33.71 | 0.00 | - | 2 | 4 |
| 9.05 | +1.74 | +23.80% | 24 | 32 | 930.00 | 96.00 | 0.00 | - | - | 1 |
| 6.21 | +0.03 | +0.49% | 6 | 15 | 935.00 | - | - | - | - | - |
| 5.15 | -0.91 | -15.02% | 71 | 138 | 940.00 | - | - | - | - | - |
| 5.05 | +0.33 | +6.99% | 3 | 31 | 945.00 | - | - | - | - | - |
| 3.50 | -0.49 | -12.28% | 27 | 54 | 950.00 | - | - | - | - | - |
| 2.99 | -0.89 | -22.94% | 3 | 4 | 955.00 | - | - | - | - | - |
| 2.80 | -0.02 | -0.71% | 16 | 32 | 960.00 | - | - | - | - | - |
| 1.80 | -0.17 | -8.63% | 19 | 38 | 970.00 | - | - | - | - | - |
| 1.49 | +0.27 | +22.13% | 5 | 10 | 980.00 | - | - | - | - | - |
| 0.77 | -0.20 | -20.62% | 5 | 6 | 990.00 | - | - | - | - | - |
| 0.40 | -0.72 | -64.29% | 7 | 48 | 1,000.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 4 | 1,060.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 3 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.