Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 382.93 | 0.00 | - | - | 1 | 370.00 | 0.72 | +0.04 | +5.88% | 12 | 68 |
| - | - | - | - | - | 380.00 | 0.85 | +0.12 | +16.44% | 9 | 34 |
| - | - | - | - | - | 390.00 | 0.90 | 0.00 | - | 6 | 29 |
| - | - | - | - | - | 400.00 | 0.98 | 0.00 | - | 2 | 82 |
| - | - | - | - | - | 410.00 | 1.33 | 0.00 | - | 20 | 72 |
| - | - | - | - | - | 420.00 | 1.45 | 0.00 | - | 10 | 51 |
| - | - | - | - | - | 430.00 | 1.51 | 0.00 | - | 13 | 11 |
| 330.96 | 0.00 | - | - | 1 | 440.00 | - | - | - | - | - |
| 306.55 | 0.00 | - | 3 | 6 | 450.00 | 1.93 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 460.00 | 2.42 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 470.00 | 2.39 | 0.00 | - | 60 | 32 |
| - | - | - | - | - | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 490.00 | 4.93 | 0.00 | - | 12 | 3 |
| 272.67 | 0.00 | - | 3 | 3 | 500.00 | 3.83 | +0.48 | +14.33% | 10 | 17 |
| 249.34 | 0.00 | - | - | 4 | 520.00 | 4.70 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 540.00 | 6.67 | 0.00 | - | 1 | 18 |
| 195.80 | 0.00 | - | 1 | 3 | 560.00 | 9.45 | 0.00 | - | 6 | 22 |
| 224.00 | 0.00 | - | 1 | 1 | 580.00 | 10.47 | 0.00 | - | 17 | 85 |
| 153.50 | 0.00 | - | 11 | 20 | 600.00 | 12.30 | 0.00 | - | 2 | 411 |
| - | - | - | - | - | 610.00 | 14.85 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 620.00 | 16.50 | 0.00 | - | 1 | 17 |
| 133.75 | 0.00 | - | 2 | 3 | 630.00 | 22.20 | 0.00 | - | 11 | 124 |
| 132.04 | 0.00 | - | 1 | 3 | 640.00 | 23.86 | 0.00 | - | 1 | 53 |
| 124.74 | 0.00 | - | 1 | 24 | 650.00 | 24.90 | -2.35 | -8.62% | 3 | 199 |
| 110.45 | 0.00 | - | 6 | 3 | 660.00 | 28.25 | -1.55 | -5.20% | 8 | 110 |
| 105.35 | 0.00 | - | 1 | 7 | 670.00 | 30.25 | 0.00 | - | 3 | 75 |
| 101.40 | 0.00 | - | 1 | 6 | 680.00 | 37.35 | 0.00 | - | 15 | 66 |
| 97.15 | 0.00 | - | 2 | 3 | 690.00 | 37.25 | 0.00 | - | 3 | 24 |
| 109.50 | 0.00 | - | 1 | 24 | 700.00 | 41.85 | 0.00 | - | 17 | 324 |
| 101.00 | 0.00 | - | 2 | 2 | 710.00 | 44.90 | -6.00 | -11.79% | 2 | 35 |
| 79.30 | 0.00 | - | 3 | 3 | 720.00 | 49.40 | -4.00 | -7.49% | 1 | 146 |
| 73.85 | +0.15 | +0.20% | 2 | 42 | 730.00 | 54.50 | +2.15 | +4.11% | 4 | 23 |
| 70.35 | 0.00 | - | 1 | 10 | 740.00 | 59.00 | +1.95 | +3.42% | 2 | 113 |
| 63.75 | +6.05 | +10.49% | 16 | 58 | 750.00 | 65.10 | +2.05 | +3.25% | 5 | 26 |
| 60.70 | +2.20 | +3.76% | 4 | 44 | 760.00 | 73.95 | 0.00 | - | 3 | 23 |
| 55.35 | +5.50 | +11.03% | 73 | 63 | 770.00 | 76.90 | +5.95 | +8.39% | 1 | 133 |
| 46.80 | 0.00 | - | 2 | 193 | 780.00 | 76.70 | 0.00 | - | 1 | 31 |
| 44.50 | 0.00 | - | 1 | 41 | 790.00 | 89.79 | 0.00 | - | 1 | 28 |
| 43.00 | 0.00 | - | 5 | 204 | 800.00 | 87.99 | 0.00 | - | 122 | 243 |
| 35.55 | 0.00 | - | 3 | 34 | 810.00 | 87.85 | 0.00 | - | 2 | 4 |
| 33.50 | -1.90 | -5.37% | 2 | 24 | 820.00 | 94.00 | 0.00 | - | 16 | 8 |
| 33.51 | 0.00 | - | 2 | 27 | 830.00 | 102.00 | 0.00 | - | 2 | 2 |
| 27.60 | 0.00 | - | 20 | 41 | 840.00 | - | - | - | - | - |
| 29.00 | +3.95 | +15.77% | 3 | 103 | 850.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 50 | 53 | 860.00 | - | - | - | - | - |
| 23.98 | +2.28 | +10.51% | 1 | 48 | 870.00 | - | - | - | - | - |
| 22.00 | +1.10 | +5.26% | 140 | 222 | 880.00 | 137.35 | 0.00 | - | 2 | 2 |
| 18.75 | +2.68 | +16.68% | 5 | 278 | 900.00 | 152.90 | 0.00 | - | 2 | 2 |
| 20.37 | 0.00 | - | 6 | 33 | 920.00 | - | - | - | - | - |
| 12.83 | +2.23 | +21.04% | 1 | 37 | 940.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 2 | 18 | 960.00 | - | - | - | - | - |
| 7.05 | -1.70 | -19.43% | 1 | 157 | 980.00 | - | - | - | - | - |
| 7.50 | +1.35 | +21.95% | 2 | 252 | 1,000.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 1 | 11 | 1,020.00 | - | - | - | - | - |
| 5.00 | -0.20 | -3.85% | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 7 | 1,060.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 55 | 1,080.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 15 | 1,100.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 5 | 1,120.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 20 | 23 | 1,140.00 | - | - | - | - | - |
| 1.80 | +0.22 | +13.92% | 46 | 38 | 1,160.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 22 | 75 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.