Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.31 | +0.08 | +34.78% | 3 | 34 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 400.00 | 0.34 | -0.06 | -15.00% | 1 | 20 |
| - | - | - | - | - | 410.00 | 0.55 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 450.00 | 0.92 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 1.10 | 0.00 | - | 1 | 7 |
| 259.50 | 0.00 | - | - | 5 | 500.00 | 1.76 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 520.00 | 2.82 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 540.00 | 4.11 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 550.00 | 3.80 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 560.00 | 4.43 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 570.00 | 6.09 | +0.79 | +14.91% | 4 | 8 |
| 183.75 | 0.00 | - | - | 1 | 580.00 | 7.65 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 590.00 | 6.95 | 0.00 | - | 9 | 21 |
| 180.50 | 0.00 | - | 5 | 5 | 600.00 | 9.38 | -0.67 | -6.67% | 1 | 18 |
| - | - | - | - | - | 610.00 | 13.25 | 0.00 | - | 10 | 10 |
| 187.49 | 0.00 | - | 5 | 5 | 620.00 | 11.20 | 0.00 | - | 1 | 9 |
| 142.00 | 0.00 | - | 1 | 11 | 630.00 | 15.60 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 640.00 | 17.99 | 0.00 | - | 2 | 26 |
| 126.88 | 0.00 | - | - | 2 | 650.00 | 15.50 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 660.00 | 21.10 | -1.01 | -4.57% | 3 | 139 |
| - | - | - | - | - | 670.00 | 23.75 | +2.75 | +13.10% | 1 | 39 |
| 94.45 | 0.00 | - | 2 | 4 | 680.00 | 26.50 | +1.05 | +4.13% | 1 | 104 |
| 80.80 | 0.00 | - | 1 | 2 | 690.00 | 29.90 | -1.90 | -5.97% | 40 | 75 |
| 70.00 | -1.65 | -2.30% | 1 | 177 | 700.00 | 33.44 | -2.16 | -6.07% | 215 | 1,337 |
| 93.75 | 0.00 | - | 1 | 1 | 710.00 | 37.26 | +0.76 | +2.08% | 4 | 59 |
| 63.10 | +3.90 | +6.59% | 1 | 7 | 720.00 | 41.10 | -4.55 | -9.97% | 4 | 92 |
| 61.55 | +7.85 | +14.62% | 4 | 25 | 730.00 | 46.70 | -3.00 | -6.04% | 1 | 85 |
| 56.40 | +6.20 | +12.35% | 4 | 31 | 740.00 | 51.30 | -3.78 | -6.86% | 23 | 66 |
| 51.00 | +5.80 | +12.83% | 4 | 75 | 750.00 | 57.25 | -3.95 | -6.45% | 5 | 130 |
| 43.00 | +2.75 | +6.83% | 1 | 63 | 760.00 | 61.30 | +11.30 | +22.60% | 7 | 51 |
| 41.90 | +5.10 | +13.86% | 3 | 186 | 770.00 | 71.50 | 0.00 | - | 1 | 55 |
| 33.30 | 0.00 | - | 4 | 85 | 780.00 | 75.00 | 0.00 | - | 2 | 38 |
| 29.45 | 0.00 | - | 3 | 84 | 790.00 | 79.40 | +3.95 | +5.24% | 1 | 39 |
| 31.30 | +1.87 | +6.35% | 6 | 181 | 800.00 | 91.20 | 0.00 | - | 1 | 9 |
| 28.51 | +5.56 | +24.23% | 3 | 73 | 810.00 | 103.00 | 0.00 | - | 10 | 132 |
| 25.09 | +0.69 | +2.83% | 2 | 31 | 820.00 | 79.05 | 0.00 | - | 2 | 3 |
| 23.25 | +0.76 | +3.38% | 1 | 71 | 830.00 | 89.45 | 0.00 | - | 2 | 3 |
| 21.25 | 0.00 | - | 4 | 22 | 840.00 | - | - | - | - | - |
| 18.75 | +0.80 | +4.46% | 1 | 305 | 850.00 | 112.50 | 0.00 | - | 2 | 2 |
| 13.95 | 0.00 | - | 3 | 15 | 860.00 | - | - | - | - | - |
| 32.15 | 0.00 | - | 4 | 5 | 870.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 2 | 9 | 880.00 | - | - | - | - | - |
| 12.98 | 0.00 | - | 21 | 33 | 890.00 | - | - | - | - | - |
| 8.55 | -1.50 | -14.93% | 5 | 83 | 900.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 2 | 4 | 910.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 4 | 920.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 4 | 940.00 | - | - | - | - | - |
| 6.69 | 0.00 | - | 2 | 398 | 950.00 | - | - | - | - | - |
| 5.88 | 0.00 | - | 100 | 49 | 960.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 4.39 | -8.51 | -65.97% | 1 | 2 | 980.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 111 | 1,000.00 | - | - | - | - | - |
| 2.98 | -2.27 | -43.24% | 1 | 13 | 1,020.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 9 | 14 | 1,040.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | 1 | 2 | 1,100.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 1.00 | -1.91 | -65.64% | 20 | 2 | 1,140.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 3 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.