Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | - | - | 1 | 170.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | - | 30 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | - | 48 |
| 86.58 | 0.00 | - | - | 2 | 225.00 | 0.06 | 0.00 | - | - | 131 |
| 80.50 | 0.00 | - | 7 | 9 | 230.00 | 0.07 | 0.00 | - | - | 51 |
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | - | 112 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 434 | 654 |
| - | - | - | - | - | 245.00 | 0.09 | 0.00 | - | - | 6 |
| - | - | - | - | - | 252.50 | 0.10 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 257.50 | 0.03 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 262.50 | 0.10 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 265.00 | 0.12 | 0.00 | - | 8 | 16 |
| 49.55 | 0.00 | - | 1 | 1 | 270.00 | 0.05 | 0.00 | - | 11 | 51 |
| - | - | - | - | - | 275.00 | 0.05 | -0.05 | -50.00% | 9 | 114 |
| - | - | - | - | - | 277.50 | 1.50 | 0.00 | - | 2 | 3 |
| 33.65 | 0.00 | - | - | 2 | 280.00 | 0.05 | -0.04 | -44.44% | 17 | 260 |
| - | - | - | - | - | 282.50 | 0.01 | 0.00 | - | 1 | 25 |
| 55.80 | 0.00 | - | 2 | 2 | 285.00 | 0.38 | +0.27 | +245.45% | 3 | 103 |
| - | - | - | - | - | 287.50 | 2.95 | 0.00 | - | 1 | 2 |
| 41.54 | 0.00 | - | 2 | 2 | 290.00 | 0.17 | 0.00 | - | 165 | 185 |
| - | - | - | - | - | 292.50 | 0.78 | 0.00 | - | 1 | 29 |
| 30.15 | 0.00 | - | 1 | 1 | 295.00 | 0.19 | -0.04 | -17.39% | 1 | 67 |
| 23.00 | 0.00 | - | 2 | 3 | 297.50 | 0.45 | 0.00 | - | 5 | 19 |
| 22.00 | 0.00 | - | 6 | 7 | 300.00 | 0.15 | -0.20 | -57.14% | 10 | 524 |
| 19.75 | 0.00 | - | 2 | 3 | 302.50 | 0.70 | 0.00 | - | 12 | 35 |
| 18.05 | 0.00 | - | 3 | 52 | 305.00 | 0.31 | -0.49 | -61.25% | 13 | 302 |
| 19.07 | 0.00 | - | 1 | 54 | 307.50 | 0.93 | 0.00 | - | 32 | 56 |
| 13.50 | 0.00 | - | 12 | 67 | 310.00 | 0.50 | -0.50 | -50.00% | 3 | 359 |
| 14.93 | 0.00 | - | 11 | 80 | 312.50 | 1.34 | 0.00 | - | 53 | 38 |
| 12.50 | +2.39 | +23.64% | 7 | 222 | 315.00 | 1.05 | -0.94 | -47.24% | 14 | 294 |
| 10.40 | +2.85 | +37.75% | 3 | 117 | 317.50 | 1.58 | -2.92 | -64.89% | 4 | 60 |
| 6.30 | +0.80 | +14.55% | 1 | 323 | 320.00 | 2.43 | -1.57 | -39.25% | 45 | 307 |
| 5.30 | +1.05 | +24.71% | 2 | 67 | 322.50 | 2.97 | -1.88 | -38.76% | 7 | 36 |
| 5.15 | +2.10 | +68.85% | 43 | 284 | 325.00 | 3.55 | -2.70 | -43.20% | 1 | 131 |
| 2.80 | +0.30 | +12.00% | 19 | 195 | 327.50 | 9.10 | 0.00 | - | 6 | 85 |
| 2.50 | +0.93 | +59.24% | 17 | 315 | 330.00 | 6.54 | -5.46 | -45.50% | 10 | 172 |
| 1.10 | -0.14 | -11.29% | 6 | 120 | 332.50 | 9.50 | -0.76 | -7.41% | 5 | 41 |
| 1.22 | +0.35 | +40.23% | 25 | 517 | 335.00 | 17.56 | 0.00 | - | 51 | 148 |
| 1.15 | +0.80 | +228.57% | 3 | 140 | 337.50 | 11.14 | 0.00 | - | 1 | 68 |
| 0.35 | -0.06 | -14.63% | 25 | 464 | 340.00 | 14.43 | -3.62 | -20.06% | 1 | 12 |
| 0.20 | 0.00 | - | 36 | 52 | 342.50 | 11.53 | 0.00 | - | - | 20 |
| 0.20 | +0.01 | +5.26% | 4 | 254 | 345.00 | 11.05 | 0.00 | - | - | 1 |
| 0.46 | 0.00 | - | 10 | 21 | 347.50 | - | - | - | - | - |
| 0.12 | -0.03 | -20.00% | 13 | 87 | 350.00 | 32.04 | 0.00 | - | 20 | 11 |
| 0.40 | 0.00 | - | 9 | 22 | 352.50 | 21.40 | 0.00 | - | - | 9 |
| 0.91 | 0.00 | - | 6 | 41 | 355.00 | 22.90 | 0.00 | - | - | 6 |
| 0.05 | 0.00 | - | 4 | 142 | 357.50 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 10 | 357 | 360.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1 | 365.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 21 | 122 | 370.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 3 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 6 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 5 | 385.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 3 | 390.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 42 | 395.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 23 | 60 | 400.00 | - | - | - | - | - |
| 0.02 | -0.14 | -87.50% | 37 | 31 | 410.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 1,693 | 420.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
