Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 413.58 | 0.00 | - | - | 1 | 500.00 | - | - | - | - | - |
| 291.24 | 0.00 | - | 1 | 1 | 600.00 | - | - | - | - | - |
| 285.90 | 0.00 | - | 1 | 1 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.75 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 680.00 | 1.30 | 0.00 | - | - | 3 |
| 187.00 | 0.00 | - | 2 | 2 | 700.00 | 1.82 | -0.18 | -9.00% | 7 | 24 |
| - | - | - | - | - | 705.00 | 2.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 710.00 | 2.76 | 0.00 | - | 6 | 6 |
| 203.19 | 0.00 | - | - | 1 | 715.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 2.70 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 735.00 | 3.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 740.00 | 3.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 750.00 | 2.93 | -1.32 | -31.06% | 1 | 42 |
| 138.60 | 0.00 | - | 2 | 2 | 755.00 | 4.50 | -0.11 | -2.39% | 3 | 4 |
| 133.03 | 0.00 | - | 2 | 2 | 760.00 | 5.40 | -0.34 | -5.92% | 2 | 9 |
| - | - | - | - | - | 765.00 | 8.30 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 770.00 | 6.56 | -1.19 | -15.35% | 1 | 20 |
| - | - | - | - | - | 775.00 | 7.25 | +0.40 | +5.84% | 2 | 565 |
| - | - | - | - | - | 780.00 | 7.52 | +0.16 | +2.17% | 4 | 36 |
| - | - | - | - | - | 785.00 | 7.30 | -0.69 | -8.64% | 2 | 34 |
| - | - | - | - | - | 790.00 | 8.85 | -0.15 | -1.67% | 4 | 40 |
| - | - | - | - | - | 795.00 | 9.37 | 0.00 | - | 11 | 69 |
| 97.00 | 0.00 | - | 1 | 24 | 800.00 | 10.00 | -0.18 | -1.77% | 2 | 182 |
| 94.04 | 0.00 | - | 5 | 5 | 805.00 | 10.39 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 810.00 | 11.90 | -1.10 | -8.46% | 9 | 25 |
| - | - | - | - | - | 815.00 | 11.64 | -2.11 | -15.35% | 1 | 12 |
| - | - | - | - | - | 820.00 | 15.64 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 825.00 | 13.50 | -1.09 | -7.47% | 13 | 60 |
| 103.18 | 0.00 | - | - | 5 | 830.00 | 15.00 | -2.17 | -12.64% | 6 | 136 |
| 82.02 | 0.00 | - | 30 | 30 | 835.00 | 16.95 | -1.30 | -7.12% | 6 | 33 |
| 69.01 | 0.00 | - | 1 | 4 | 840.00 | 20.02 | +0.16 | +0.81% | 1 | 30 |
| 87.70 | 0.00 | - | - | 1 | 845.00 | 21.00 | +0.75 | +3.70% | 3 | 17 |
| 60.00 | -4.00 | -6.25% | 1 | 45 | 850.00 | 23.12 | +0.81 | +3.63% | 3 | 74 |
| 60.72 | 0.00 | - | 1 | 1 | 855.00 | 26.02 | 0.00 | - | 3 | 13 |
| 51.63 | -6.67 | -11.44% | 1 | 0 | 860.00 | 26.45 | +2.17 | +8.94% | 4 | 224 |
| 50.10 | 0.00 | - | 3 | 6 | 865.00 | 32.75 | 0.00 | - | 1 | 56 |
| 46.29 | -1.21 | -2.55% | 24 | 5 | 870.00 | 28.30 | -2.21 | -7.24% | 3 | 309 |
| 44.00 | -1.62 | -3.55% | 6 | 31 | 875.00 | 30.85 | -5.12 | -14.23% | 3 | 34 |
| 41.75 | +0.50 | +1.21% | 17 | 72 | 880.00 | 35.00 | -0.69 | -1.93% | 1 | 216 |
| 38.15 | -2.35 | -5.80% | 23 | 88 | 885.00 | 38.82 | +4.91 | +14.48% | 11 | 346 |
| 36.55 | -0.52 | -1.40% | 22 | 60 | 890.00 | 37.07 | 0.00 | - | 43 | 176 |
| 34.00 | 0.00 | - | 7 | 31 | 895.00 | 42.56 | +2.46 | +6.13% | 2 | 20 |
| 30.05 | -1.95 | -6.09% | 1 | 41 | 900.00 | 46.50 | +4.58 | +10.93% | 1 | 21 |
| 31.60 | 0.00 | - | 1 | 5 | 905.00 | 54.86 | 0.00 | - | 20 | 21 |
| 29.00 | 0.00 | - | 5 | 219 | 910.00 | 51.74 | 0.00 | - | 41 | 60 |
| 24.00 | -5.00 | -17.24% | 8 | 95 | 915.00 | 40.00 | 0.00 | - | 3 | 8 |
| 23.48 | -0.40 | -1.68% | 27 | 31 | 920.00 | 55.74 | +16.80 | +43.14% | 1 | 2 |
| 21.32 | -0.68 | -3.09% | 1 | 27 | 925.00 | 54.95 | 0.00 | - | 1 | 2 |
| 18.20 | -5.75 | -24.01% | 4 | 73 | 930.00 | 47.50 | 0.00 | - | 1 | 11 |
| 18.08 | -2.51 | -12.19% | 6 | 23 | 935.00 | 67.91 | 0.00 | - | 1 | 2 |
| 17.06 | -2.17 | -11.28% | 8 | 22 | 940.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 10 | 945.00 | 68.60 | 0.00 | - | 1 | 1 |
| 14.67 | -0.18 | -1.21% | 24 | 32 | 950.00 | 79.20 | 0.00 | - | 5 | 6 |
| 12.40 | -2.25 | -15.36% | 4 | 32 | 955.00 | - | - | - | - | - |
| 11.00 | -2.30 | -17.29% | 19 | 17 | 960.00 | 66.00 | 0.00 | - | - | 1 |
| 12.21 | 0.00 | - | 11 | 26 | 965.00 | - | - | - | - | - |
| 10.07 | -1.00 | -9.03% | 5 | 30 | 970.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 5 | 11 | 975.00 | - | - | - | - | - |
| 7.70 | -2.85 | -27.01% | 1 | 5 | 980.00 | - | - | - | - | - |
| 7.17 | -1.13 | -13.61% | 2 | 15 | 985.00 | - | - | - | - | - |
| 6.85 | -2.45 | -26.34% | 2 | 43 | 990.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 2 | 2 | 995.00 | - | - | - | - | - |
| 5.63 | -0.67 | -10.63% | 25 | 837 | 1,000.00 | 118.00 | +0.57 | +0.49% | 1 | 0 |
| 5.10 | -0.70 | -12.07% | 1 | 5 | 1,005.00 | - | - | - | - | - |
| 2.43 | -2.90 | -54.41% | 1 | 104 | 1,010.00 | - | - | - | - | - |
| 4.91 | 0.00 | - | 1 | 3 | 1,015.00 | - | - | - | - | - |
| 4.12 | -0.25 | -5.72% | 2 | 8 | 1,020.00 | - | - | - | - | - |
| 3.25 | -0.66 | -16.88% | 6 | 8 | 1,025.00 | - | - | - | - | - |
| 2.63 | -0.37 | -12.33% | 1 | 8 | 1,040.00 | - | - | - | - | - |
| 1.70 | -0.55 | -24.44% | 3 | 37 | 1,060.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 39 | 87 | 1,080.00 | 165.00 | 0.00 | - | 1 | 0 |
| 1.79 | 0.00 | - | 2 | 100 | 1,100.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 10 | 1,120.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 7 | 1,140.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 109 | 1,160.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | - | 1 | 1,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.