Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.70 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 420.00 | 0.32 | 0.00 | - | 1 | 1 |
| 248.20 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 235.55 | 0.00 | - | 1 | 1 | 500.00 | 0.02 | 0.00 | - | 6 | 2 |
| 203.79 | 0.00 | - | 16 | 14 | 520.00 | 0.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.04 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 570.00 | 0.01 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | 2 | 5 |
| 151.00 | 0.00 | - | 8 | 3 | 600.00 | 0.42 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 610.00 | 0.17 | 0.00 | - | 37 | 35 |
| - | - | - | - | - | 620.00 | 0.34 | 0.00 | - | 1 | 1 |
| 105.00 | 0.00 | - | 1 | 1 | 625.00 | 0.03 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 630.00 | 0.26 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 635.00 | 0.40 | 0.00 | - | 1 | 24 |
| 126.58 | 0.00 | - | - | 3 | 640.00 | 0.39 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 645.00 | 0.03 | 0.00 | - | 13 | 24 |
| 76.98 | 0.00 | - | 9 | 9 | 650.00 | 0.03 | 0.00 | - | 3 | 194 |
| - | - | - | - | - | 655.00 | 0.11 | 0.00 | - | 15 | 32 |
| 70.66 | 0.00 | - | 1 | 8 | 660.00 | 0.03 | 0.00 | - | 5 | 69 |
| - | - | - | - | - | 665.00 | 0.07 | 0.00 | - | 4 | 74 |
| 57.90 | 0.00 | - | 9 | 8 | 670.00 | 0.06 | 0.00 | - | 714 | 822 |
| 59.27 | 0.00 | - | 2 | 2 | 675.00 | 0.05 | 0.00 | - | 24 | 112 |
| 48.31 | 0.00 | - | 16 | 16 | 680.00 | 0.07 | 0.00 | - | 89 | 802 |
| 87.75 | 0.00 | - | 1 | 1 | 685.00 | 0.06 | 0.00 | - | 131 | 765 |
| 47.00 | 0.00 | - | 6 | 15 | 690.00 | 0.10 | 0.00 | - | 644 | 2,013 |
| 29.00 | 0.00 | - | 8 | 5 | 695.00 | 0.18 | 0.00 | - | 63 | 312 |
| 26.50 | 0.00 | - | 61 | 172 | 700.00 | 0.20 | 0.00 | - | 402 | 1,201 |
| 31.00 | 0.00 | - | 9 | 12 | 705.00 | 0.40 | 0.00 | - | 136 | 976 |
| 15.19 | 0.00 | - | 2 | 8 | 710.00 | 0.75 | 0.00 | - | 317 | 640 |
| 12.30 | 0.00 | - | 15 | 39 | 715.00 | 1.41 | 0.00 | - | 432 | 631 |
| 7.45 | 0.00 | - | 199 | 147 | 720.00 | 2.66 | 0.00 | - | 311 | 965 |
| 4.09 | 0.00 | - | 169 | 242 | 725.00 | 5.06 | 0.00 | - | 286 | 678 |
| 2.72 | 0.00 | - | 395 | 353 | 730.00 | 7.87 | 0.00 | - | 246 | 623 |
| 1.35 | 0.00 | - | 284 | 336 | 735.00 | 12.21 | 0.00 | - | 136 | 308 |
| 0.69 | 0.00 | - | 262 | 446 | 740.00 | 16.73 | 0.00 | - | 43 | 512 |
| 0.48 | 0.00 | - | 210 | 617 | 745.00 | 21.59 | 0.00 | - | 23 | 370 |
| 0.28 | 0.00 | - | 633 | 1,314 | 750.00 | 24.88 | 0.00 | - | 16 | 473 |
| 0.20 | 0.00 | - | 83 | 236 | 752.50 | 28.61 | 0.00 | - | 10 | 66 |
| 0.20 | 0.00 | - | 164 | 278 | 755.00 | 30.13 | 0.00 | - | 23 | 102 |
| 0.20 | 0.00 | - | 8 | 175 | 757.50 | 33.59 | 0.00 | - | 7 | 145 |
| 0.19 | 0.00 | - | 80 | 539 | 760.00 | 34.00 | 0.00 | - | 9 | 109 |
| 0.19 | 0.00 | - | 3 | 216 | 762.50 | 38.60 | 0.00 | - | 1 | 28 |
| 0.11 | 0.00 | - | 45 | 517 | 765.00 | 41.04 | 0.00 | - | 2 | 30 |
| 0.11 | 0.00 | - | 7 | 114 | 767.50 | 37.70 | 0.00 | - | 41 | 2 |
| 0.02 | 0.00 | - | 73 | 481 | 770.00 | 48.05 | 0.00 | - | 1 | 5 |
| 0.05 | 0.00 | - | 4 | 99 | 772.50 | 44.00 | 0.00 | - | 120 | 0 |
| 0.10 | 0.00 | - | 23 | 1,109 | 775.00 | 39.50 | 0.00 | - | 231 | 7 |
| 0.19 | 0.00 | - | 9 | 70 | 777.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 46 | 922 | 780.00 | 45.51 | 0.00 | - | 495 | 49 |
| 0.01 | 0.00 | - | 9 | 73 | 782.50 | 34.77 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 14 | 339 | 785.00 | 40.65 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 22 | 338 | 790.00 | 55.28 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 37 | 208 | 795.00 | 48.00 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 149 | 1,096 | 800.00 | 68.85 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 1 | 141 | 805.00 | 49.48 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 194 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 73 | 815.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 977 | 820.00 | 59.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 98 | 825.00 | 53.45 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 85 | 830.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 62 | 835.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 446 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 8 | 845.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 350 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 92 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 97 | 865.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 80 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 68 | 875.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 17 | 142 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 39 | 890.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 582 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 910.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 12 | 920.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 9 | 930.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 65 | 950.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 8 | 5 | 960.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 107 | 990.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 39 | 1,040.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 7 | 5 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.