Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | - | 1 |
| 133.52 | 0.00 | - | 10 | 10 | 210.00 | - | - | - | - | - |
| 104.50 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 97.73 | 0.00 | - | 1 | 1 | 250.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 19 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 275.00 | 0.10 | 0.00 | - | 2 | 52 |
| 66.52 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.31 | 0.00 | - | 1 | 2 |
| 61.65 | 0.00 | - | - | 7 | 290.00 | 0.09 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 295.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 297.50 | 0.23 | 0.00 | - | 25 | 25 |
| 47.32 | 0.00 | - | 1 | 1 | 300.00 | 0.20 | 0.00 | - | 62 | 67 |
| - | - | - | - | - | 302.50 | 0.27 | 0.00 | - | 22 | 22 |
| - | - | - | - | - | 305.00 | 0.20 | 0.00 | - | 15 | 18 |
| 46.80 | 0.00 | - | - | 1 | 310.00 | 0.39 | 0.00 | - | 3 | 86 |
| - | - | - | - | - | 312.50 | 0.45 | 0.00 | - | 12 | 21 |
| 55.45 | 0.00 | - | 4 | 4 | 315.00 | 0.61 | 0.00 | - | 25 | 51 |
| - | - | - | - | - | 317.50 | 0.61 | 0.00 | - | - | 11 |
| 27.20 | 0.00 | - | - | 1 | 320.00 | 0.94 | 0.00 | - | 97 | 251 |
| - | - | - | - | - | 322.50 | 0.81 | 0.00 | - | 1 | 5 |
| 19.80 | 0.00 | - | 9 | 9 | 325.00 | 1.44 | 0.00 | - | 29 | 138 |
| 16.75 | 0.00 | - | 3 | 4 | 327.50 | 1.80 | 0.00 | - | 14 | 32 |
| 20.71 | 0.00 | - | 1 | 14 | 330.00 | 2.26 | 0.00 | - | 63 | 219 |
| 13.75 | 0.00 | - | 2 | 5 | 332.50 | 2.88 | 0.00 | - | 21 | 74 |
| 11.90 | 0.00 | - | 11 | 28 | 335.00 | 3.65 | 0.00 | - | 186 | 311 |
| 13.93 | 0.00 | - | 3 | 8 | 337.50 | 4.48 | 0.00 | - | 33 | 56 |
| 7.75 | 0.00 | - | 15 | 65 | 340.00 | 5.65 | 0.00 | - | 138 | 302 |
| 7.85 | 0.00 | - | 15 | 69 | 342.50 | 6.55 | 0.00 | - | 252 | 530 |
| 5.15 | 0.00 | - | 120 | 178 | 345.00 | 7.35 | 0.00 | - | 11 | 147 |
| 4.13 | 0.00 | - | 31 | 106 | 347.50 | 9.10 | 0.00 | - | 31 | 533 |
| 3.25 | 0.00 | - | 130 | 340 | 350.00 | 10.25 | 0.00 | - | 52 | 529 |
| 3.00 | 0.00 | - | 16 | 38 | 352.50 | 12.00 | 0.00 | - | 32 | 60 |
| 2.00 | 0.00 | - | 54 | 124 | 355.00 | 13.68 | 0.00 | - | 10 | 128 |
| 1.75 | 0.00 | - | 41 | 60 | 357.50 | 15.75 | 0.00 | - | 29 | 40 |
| 1.10 | 0.00 | - | 102 | 137 | 360.00 | 17.13 | 0.00 | - | 16 | 148 |
| 1.02 | 0.00 | - | 26 | 36 | 362.50 | 19.82 | 0.00 | - | 1 | 4 |
| 0.93 | 0.00 | - | 25 | 94 | 365.00 | 19.06 | 0.00 | - | 1 | 18 |
| 0.71 | 0.00 | - | 2 | 32 | 367.50 | 24.77 | 0.00 | - | 1 | 6 |
| 0.58 | 0.00 | - | 11 | 65 | 370.00 | 27.45 | 0.00 | - | 4 | 10 |
| 1.00 | 0.00 | - | 19 | 22 | 372.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 118 | 375.00 | 17.40 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 1 | 15 | 377.50 | - | - | - | - | - |
| 0.19 | 0.00 | - | 33 | 51 | 380.00 | 21.85 | 0.00 | - | 5 | 4 |
| 0.39 | 0.00 | - | 1 | 1 | 382.50 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 64 | 385.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 4 | 104 | 390.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 50 | 57 | 395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 87 | 400.00 | 45.95 | 0.00 | - | - | 0 |
| 2.30 | 0.00 | - | - | 1 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 3 | 410.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 10 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 10 | 450.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 12 | 12 | 460.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
