Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 407.82 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 365.00 | 0.00 | - | - | 1 | 500.00 | - | - | - | - | - |
| 338.53 | 0.00 | - | 10 | 10 | 550.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.30 | 0.00 | - | 6 | 3 |
| 187.10 | 0.00 | - | 5 | 5 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 705.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 1.04 | 0.00 | - | - | 1 |
| 149.52 | 0.00 | - | 1 | 1 | 740.00 | 1.72 | 0.00 | - | - | 2 |
| - | - | - | - | - | 745.00 | 1.02 | 0.00 | - | 2 | 0 |
| 156.97 | 0.00 | - | 22 | 22 | 750.00 | 0.62 | 0.00 | - | 3 | 5 |
| 135.19 | 0.00 | - | 1 | 1 | 755.00 | 2.94 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 765.00 | 0.93 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 770.00 | 1.34 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 775.00 | 3.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 780.00 | 1.53 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 785.00 | 1.50 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 790.00 | 1.01 | 0.00 | - | 1 | 93 |
| 118.73 | +33.68 | +39.60% | 2 | 2 | 795.00 | 0.87 | -0.40 | -31.50% | 1 | 17 |
| 106.25 | 0.00 | - | 41 | 43 | 800.00 | 1.20 | -0.08 | -6.25% | 3 | 53 |
| - | - | - | - | - | 805.00 | 1.62 | 0.00 | - | 4 | 11 |
| 101.00 | 0.00 | - | 1 | 17 | 810.00 | 1.85 | 0.00 | - | 16 | 124 |
| - | - | - | - | - | 815.00 | 2.09 | 0.00 | - | 40 | 52 |
| 88.72 | 0.00 | - | 1 | 2 | 820.00 | 2.87 | 0.00 | - | 45 | 44 |
| 85.03 | 0.00 | - | 16 | 16 | 825.00 | 1.89 | -0.93 | -32.98% | 14 | 67 |
| 80.48 | 0.00 | - | 15 | 17 | 830.00 | 2.00 | -1.18 | -37.11% | 1 | 19 |
| 74.67 | 0.00 | - | 1 | 17 | 835.00 | 2.35 | -1.12 | -32.28% | 3 | 39 |
| 72.82 | 0.00 | - | 15 | 26 | 840.00 | 2.83 | -0.62 | -17.97% | 8 | 54 |
| 58.55 | 0.00 | - | 2 | 2 | 845.00 | 3.55 | -2.23 | -38.58% | 6 | 26 |
| 60.31 | 0.00 | - | 4 | 16 | 850.00 | 3.75 | -1.25 | -25.00% | 9 | 48 |
| 57.39 | 0.00 | - | 1 | 4 | 855.00 | 4.85 | -0.95 | -16.38% | 2 | 51 |
| 56.45 | 0.00 | - | 1 | 13 | 860.00 | 5.60 | -1.11 | -16.54% | 6 | 48 |
| 55.63 | +6.38 | +12.95% | 10 | 11 | 865.00 | 5.90 | -3.82 | -39.30% | 6 | 47 |
| 53.93 | +11.93 | +28.40% | 4 | 27 | 870.00 | 6.77 | -1.73 | -20.35% | 10 | 47 |
| 45.26 | 0.00 | - | 1 | 6 | 875.00 | 8.63 | -2.37 | -21.55% | 21 | 23 |
| 45.00 | +3.74 | +9.06% | 2 | 59 | 880.00 | 8.93 | -4.87 | -35.29% | 16 | 48 |
| 41.46 | +9.38 | +29.24% | 1 | 12 | 885.00 | 10.30 | -3.10 | -23.13% | 2 | 40 |
| 40.56 | +5.06 | +14.25% | 2 | 31 | 890.00 | 13.21 | -2.94 | -18.20% | 50 | 21 |
| 31.35 | 0.00 | - | 2 | 22 | 895.00 | 13.23 | -4.35 | -24.74% | 7 | 7 |
| 30.30 | +1.37 | +4.74% | 27 | 344 | 900.00 | 17.05 | -2.95 | -14.75% | 6 | 18 |
| 29.90 | +2.90 | +10.74% | 3 | 41 | 905.00 | 18.80 | -2.20 | -10.48% | 3 | 38 |
| 23.60 | -1.90 | -7.45% | 80 | 59 | 910.00 | - | - | - | - | - |
| 22.84 | +2.13 | +10.28% | 6 | 26 | 915.00 | - | - | - | - | - |
| 19.00 | +0.55 | +2.98% | 1 | 19 | 920.00 | 24.76 | -5.36 | -17.80% | 3 | 6 |
| 19.70 | +2.90 | +17.26% | 11 | 7 | 925.00 | 28.60 | -8.90 | -23.73% | 4 | 2 |
| 17.25 | +1.75 | +11.29% | 8 | 7 | 930.00 | - | - | - | - | - |
| 10.92 | 0.00 | - | 3 | 6 | 935.00 | - | - | - | - | - |
| 12.95 | +0.45 | +3.60% | 7 | 9 | 940.00 | - | - | - | - | - |
| 10.00 | +0.92 | +10.13% | 14 | 108 | 950.00 | - | - | - | - | - |
| 8.00 | +0.50 | +6.67% | 1 | 13 | 960.00 | 114.00 | 0.00 | - | 1 | 1 |
| 6.40 | +0.55 | +9.40% | 2 | 18 | 970.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 5 | 980.00 | - | - | - | - | - |
| 3.25 | -0.48 | -12.87% | 2 | 11 | 990.00 | - | - | - | - | - |
| 3.05 | +0.43 | +16.41% | 18 | 120 | 1,000.00 | - | - | - | - | - |
| 2.84 | +1.09 | +62.29% | 2 | 31 | 1,020.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 4 | 5 | 1,040.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 2 | 1,060.00 | - | - | - | - | - |
| 0.67 | -0.06 | -8.22% | 86 | 40 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.