Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.16 | 0.00 | - | 1 | 43 |
| 336.35 | 0.00 | - | - | 1 | 300.00 | 0.26 | +0.01 | +4.00% | 7 | 91 |
| 324.42 | 0.00 | - | 1 | 1 | 310.00 | 0.25 | 0.00 | - | 1 | 94 |
| 344.72 | 0.00 | - | - | 1 | 320.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.33 | 0.00 | - | 3 | 6 |
| 408.46 | 0.00 | - | 2 | 0 | 340.00 | 0.25 | 0.00 | - | 2 | 8 |
| 298.10 | 0.00 | - | 4 | 0 | 350.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 0.77 | 0.00 | - | 1 | 4 |
| 379.10 | 0.00 | - | 2 | 3 | 370.00 | 0.57 | 0.00 | - | 2 | 11 |
| 331.07 | 0.00 | - | 2 | 2 | 380.00 | 1.45 | +0.75 | +107.14% | 1 | 16 |
| - | - | - | - | - | 390.00 | 0.75 | 0.00 | - | 24 | 47 |
| 350.00 | 0.00 | - | 1 | 9 | 400.00 | 0.80 | 0.00 | - | 1 | 62 |
| 190.30 | 0.00 | - | - | 1 | 410.00 | 1.60 | +0.49 | +44.14% | 7 | 96 |
| 334.77 | 0.00 | - | - | 5 | 420.00 | 1.06 | 0.00 | - | 3 | 71 |
| 283.57 | 0.00 | - | 1 | 2 | 430.00 | 1.00 | 0.00 | - | 25 | 63 |
| - | - | - | - | - | 440.00 | 1.25 | 0.00 | - | 1 | 71 |
| 286.45 | 0.00 | - | 1 | 15 | 450.00 | 1.60 | 0.00 | - | 13 | 565 |
| 284.54 | 0.00 | - | - | 15 | 460.00 | 1.05 | 0.00 | - | 1 | 198 |
| 314.60 | 0.00 | - | 4 | 247 | 470.00 | 1.87 | 0.00 | - | 1 | 158 |
| 159.23 | 0.00 | - | 1 | 4 | 480.00 | 2.13 | 0.00 | - | 4 | 63 |
| 271.25 | 0.00 | - | 1 | 13 | 490.00 | 2.72 | 0.00 | - | 10 | 102 |
| 262.20 | 0.00 | - | 5 | 11 | 500.00 | 2.55 | 0.00 | - | 1 | 74 |
| 247.46 | 0.00 | - | 2 | 32 | 510.00 | 3.45 | 0.00 | - | 1 | 359 |
| 225.67 | 0.00 | - | 1 | 32 | 520.00 | 4.30 | 0.00 | - | 1 | 44 |
| 281.10 | 0.00 | - | 10 | 34 | 530.00 | 3.70 | 0.00 | - | 1 | 45 |
| 209.50 | 0.00 | - | 1 | 13 | 540.00 | 5.95 | 0.00 | - | 2 | 170 |
| 199.00 | 0.00 | - | 1 | 29 | 550.00 | 5.54 | 0.00 | - | 2 | 42 |
| 237.07 | 0.00 | - | 1 | 12 | 560.00 | 5.60 | 0.00 | - | 1 | 16 |
| 224.20 | 0.00 | - | 3 | 13 | 570.00 | 8.10 | 0.00 | - | 1 | 64 |
| 190.80 | 0.00 | - | 1 | 33 | 580.00 | 9.00 | 0.00 | - | 1 | 39 |
| 183.52 | 0.00 | - | 1 | 46 | 590.00 | 9.50 | 0.00 | - | 1 | 478 |
| 158.20 | -1.80 | -1.13% | 1 | 29 | 600.00 | 13.35 | 0.00 | - | 1 | 239 |
| 150.09 | -21.67 | -12.62% | 2 | 20 | 610.00 | 12.60 | 0.00 | - | 1 | 14 |
| 142.08 | -29.97 | -17.42% | 1 | 70 | 620.00 | 15.55 | 0.00 | - | 25 | 57 |
| 127.70 | 0.00 | - | 5 | 277 | 630.00 | 19.00 | 0.00 | - | 2 | 54 |
| 186.00 | 0.00 | - | 2 | 25 | 640.00 | 20.10 | -1.40 | -6.51% | 1 | 93 |
| 111.69 | 0.00 | - | 1 | 80 | 650.00 | 24.55 | 0.00 | - | 5 | 285 |
| 112.94 | 0.00 | - | 2 | 32 | 660.00 | 28.75 | 0.00 | - | 2 | 142 |
| 100.65 | 0.00 | - | 2 | 50 | 670.00 | 28.20 | -2.50 | -8.14% | 1 | 222 |
| 114.06 | 0.00 | - | 1 | 61 | 680.00 | 33.90 | 0.00 | - | 36 | 136 |
| 83.50 | 0.00 | - | 22 | 53 | 690.00 | 36.95 | 0.00 | - | 13 | 154 |
| 83.35 | 0.00 | - | 3 | 187 | 700.00 | 41.36 | 0.00 | - | 29 | 218 |
| 72.70 | 0.00 | - | 2 | 137 | 710.00 | 45.10 | 0.00 | - | 35 | 88 |
| 66.82 | 0.00 | - | 2 | 115 | 720.00 | 49.40 | 0.00 | - | 6 | 101 |
| 61.76 | 0.00 | - | 5 | 68 | 730.00 | 57.20 | 0.00 | - | 1 | 183 |
| 64.04 | +6.29 | +10.89% | 7 | 114 | 740.00 | 56.70 | -4.40 | -7.20% | 15 | 916 |
| 58.05 | +5.35 | +10.15% | 21 | 639 | 750.00 | 61.65 | -3.50 | -5.37% | 22 | 125 |
| 53.45 | +4.75 | +9.75% | 13 | 67 | 760.00 | 66.40 | +4.30 | +6.92% | 18 | 73 |
| 50.80 | +5.80 | +12.89% | 2 | 115 | 770.00 | 76.60 | 0.00 | - | 5 | 234 |
| 44.25 | +3.40 | +8.32% | 2 | 138 | 780.00 | 63.15 | 0.00 | - | 1 | 179 |
| 37.80 | 0.00 | - | 8 | 80 | 790.00 | 72.45 | 0.00 | - | 17 | 39 |
| 32.75 | 0.00 | - | 5 | 659 | 800.00 | 83.10 | 0.00 | - | 1 | 705 |
| 31.40 | 0.00 | - | 3 | 62 | 810.00 | 89.20 | 0.00 | - | 2 | 7 |
| 31.62 | +2.52 | +8.66% | 15 | 113 | 820.00 | 90.00 | 0.00 | - | 1 | 14 |
| 26.10 | 0.00 | - | 2 | 124 | 830.00 | 84.70 | 0.00 | - | 3 | 4 |
| 28.12 | 0.00 | - | 2 | 95 | 840.00 | 89.40 | 0.00 | - | 1 | 1 |
| 20.75 | 0.00 | - | 20 | 107 | 850.00 | 114.45 | 0.00 | - | - | 1 |
| 27.90 | 0.00 | - | 6 | 67 | 860.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 3 | 38 | 870.00 | - | - | - | - | - |
| 18.45 | 0.00 | - | 1 | 418 | 880.00 | - | - | - | - | - |
| 16.22 | -0.18 | -1.10% | 1 | 46 | 890.00 | - | - | - | - | - |
| 14.77 | -1.63 | -9.94% | 56 | 159 | 900.00 | 144.58 | 0.00 | - | 60 | 1 |
| 13.23 | 0.00 | - | 5 | 539 | 910.00 | 152.58 | 0.00 | - | 60 | 0 |
| 12.38 | 0.00 | - | 104 | 454 | 920.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 2 | 61 | 930.00 | - | - | - | - | - |
| 13.47 | 0.00 | - | 3 | 51 | 940.00 | - | - | - | - | - |
| 8.97 | -5.48 | -37.92% | 16 | 41 | 950.00 | - | - | - | - | - |
| 19.65 | 0.00 | - | 2 | 69 | 960.00 | 203.20 | 0.00 | - | 2 | 1 |
| 8.97 | 0.00 | - | 1 | 54 | 980.00 | - | - | - | - | - |
| 5.85 | +1.50 | +34.48% | 166 | 825 | 1,000.00 | 229.25 | 0.00 | - | - | 0 |
| 6.55 | 0.00 | - | 2 | 8 | 1,020.00 | - | - | - | - | - |
| 3.63 | 0.00 | - | 2 | 23 | 1,040.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 26 | 1,060.00 | - | - | - | - | - |
| 2.51 | -4.84 | -65.85% | 150 | 177 | 1,080.00 | - | - | - | - | - |
| 2.15 | -0.05 | -2.27% | 35 | 370 | 1,100.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 12 | 1,120.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 10 | 1,140.00 | - | - | - | - | - |
| 1.29 | -1.38 | -51.69% | 2 | 28 | 1,160.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 2 | 45 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.