Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.07 | 0.00 | - | - | 1 | 390.00 | 0.25 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 400.00 | 0.26 | 0.00 | - | 2 | 2 |
| 304.16 | 0.00 | - | 14 | 15 | 470.00 | - | - | - | - | - |
| 289.08 | 0.00 | - | - | 1 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 1.30 | 0.00 | - | 2 | 4 |
| 369.24 | 0.00 | - | 1 | 163 | 500.00 | 0.85 | 0.00 | - | 2 | 2 |
| 268.53 | 0.00 | - | - | 10 | 510.00 | 1.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 2.21 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 550.00 | 2.12 | 0.00 | - | - | 100 |
| - | - | - | - | - | 560.00 | 2.39 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 570.00 | 5.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 580.00 | 4.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 590.00 | 3.99 | 0.00 | - | 1 | 4 |
| 303.17 | 0.00 | - | 6 | 15 | 600.00 | 2.70 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 610.00 | 5.95 | 0.00 | - | 2 | 6 |
| 172.75 | 0.00 | - | - | 2 | 620.00 | 3.30 | 0.00 | - | 23 | 30 |
| 275.17 | 0.00 | - | 2 | 2 | 630.00 | 3.85 | 0.00 | - | 24 | 19 |
| 219.30 | 0.00 | - | - | 1 | 640.00 | 9.73 | 0.00 | - | 2 | 2 |
| 185.20 | 0.00 | - | 3 | 4 | 650.00 | 5.80 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 660.00 | 5.00 | 0.00 | - | 1 | 14 |
| 191.10 | 0.00 | - | 1 | 6 | 670.00 | 6.52 | 0.00 | - | 10 | 18 |
| 212.06 | 0.00 | - | 3 | 6 | 680.00 | 10.77 | 0.00 | - | 1 | 14 |
| 122.10 | 0.00 | - | 1 | 2 | 690.00 | 8.20 | 0.00 | - | 7 | 60 |
| 210.00 | 0.00 | - | - | 2 | 700.00 | 7.53 | 0.00 | - | 1 | 161 |
| 128.64 | 0.00 | - | 1 | 29 | 710.00 | 8.95 | 0.00 | - | 1 | 37 |
| 149.00 | 0.00 | - | 1 | 25 | 720.00 | 10.35 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 730.00 | 10.91 | 0.00 | - | 1 | 49 |
| 170.51 | 0.00 | - | 1 | 1 | 740.00 | 12.21 | 0.00 | - | 1 | 29 |
| 171.00 | 0.00 | - | 75 | 112 | 750.00 | 13.62 | 0.00 | - | 1 | 206 |
| 163.61 | 0.00 | - | 1 | 13 | 760.00 | 16.70 | 0.00 | - | 8 | 85 |
| 89.50 | 0.00 | - | 2 | 24 | 770.00 | 19.24 | 0.00 | - | 9 | 85 |
| 130.68 | 0.00 | - | 8 | 18 | 780.00 | 19.20 | 0.00 | - | 12 | 162 |
| 123.20 | 0.00 | - | 1 | 53 | 790.00 | 22.75 | 0.00 | - | 1 | 34 |
| 132.01 | 0.00 | - | 44 | 132 | 800.00 | 25.25 | 0.00 | - | 9 | 97 |
| 116.82 | 0.00 | - | 18 | 70 | 810.00 | 27.75 | 0.00 | - | 5 | 47 |
| 115.96 | 0.00 | - | 2 | 55 | 820.00 | 33.40 | 0.00 | - | 1 | 31 |
| 110.07 | 0.00 | - | 6 | 56 | 830.00 | 35.10 | 0.00 | - | 55 | 45 |
| 105.93 | 0.00 | - | 6 | 48 | 840.00 | 38.20 | 0.00 | - | 2 | 56 |
| 98.25 | 0.00 | - | 201 | 149 | 850.00 | 41.40 | 0.00 | - | 1 | 233 |
| 93.52 | 0.00 | - | 10 | 50 | 860.00 | 44.05 | 0.00 | - | 1 | 10 |
| 86.71 | 0.00 | - | 20 | 45 | 870.00 | 50.45 | 0.00 | - | 2 | 9 |
| 79.85 | 0.00 | - | 1 | 35 | 880.00 | 55.00 | 0.00 | - | 6 | 9 |
| 75.89 | 0.00 | - | 5 | 29 | 890.00 | 58.00 | 0.00 | - | 8 | 20 |
| 71.00 | 0.00 | - | 41 | 83 | 900.00 | 63.60 | 0.00 | - | 1 | 39 |
| 63.05 | 0.00 | - | 2 | 33 | 910.00 | 66.32 | 0.00 | - | 1 | 7 |
| 61.35 | 0.00 | - | 2 | 19 | 920.00 | 71.69 | 0.00 | - | 13 | 17 |
| 58.05 | 0.00 | - | 3 | 18 | 930.00 | 79.50 | 0.00 | - | 1 | 8 |
| 54.50 | 0.00 | - | 2 | 109 | 940.00 | - | - | - | - | - |
| 48.50 | 0.00 | - | 1 | 18 | 950.00 | - | - | - | - | - |
| 47.67 | 0.00 | - | 1 | 80 | 960.00 | - | - | - | - | - |
| 44.15 | 0.00 | - | 2 | 46 | 970.00 | - | - | - | - | - |
| 40.01 | 0.00 | - | 5 | 13 | 980.00 | - | - | - | - | - |
| 38.05 | 0.00 | - | 2 | 22 | 990.00 | - | - | - | - | - |
| 34.25 | 0.00 | - | 7 | 193 | 1,000.00 | - | - | - | - | - |
| 30.03 | 0.00 | - | 5 | 202 | 1,020.00 | - | - | - | - | - |
| 26.12 | 0.00 | - | 1 | 26 | 1,040.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 2 | 15 | 1,060.00 | - | - | - | - | - |
| 19.13 | 0.00 | - | 1 | 515 | 1,080.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 100 | 212 | 1,100.00 | - | - | - | - | - |
| 13.31 | 0.00 | - | 2 | 4 | 1,120.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 76 | 1,140.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 11 | 1,160.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 8 | 1,180.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 12 | 1,200.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 5 | 1,240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.