LLY - Eli Lilly and Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | - | 0 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 13 | 12 |
| 203.25 | 0.00 | - | - | 0 | 220.00 | - | - | - | - | - |
| 215.80 | 0.00 | - | 11 | 0 | 230.00 | - | - | - | - | - |
| 212.25 | 0.00 | - | - | 0 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.13 | 0.00 | - | - | 2 |
| 165.45 | 0.00 | - | 1 | 0 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 290.00 | 0.39 | 0.00 | - | 2 | 1 |
| 127.35 | 0.00 | - | - | 0 | 295.00 | - | - | - | - | - |
| 136.00 | 0.00 | - | 2 | 0 | 300.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.72 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 315.00 | 1.55 | 0.00 | - | - | 30 |
| - | - | - | - | - | 320.00 | 1.67 | 0.00 | - | - | 20 |
| 107.35 | 0.00 | - | 1 | 0 | 325.00 | 0.51 | 0.00 | - | 1 | 10 |
| 92.00 | 0.00 | - | - | 0 | 330.00 | 0.05 | 0.00 | - | 5 | 0 |
| 94.71 | 0.00 | - | 1 | 0 | 340.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 0.16 | 0.00 | - | 4 | 0 |
| 77.97 | 0.00 | - | 1 | 0 | 350.00 | 0.04 | 0.00 | - | 1 | 0 |
| 47.83 | 0.00 | - | 1 | 0 | 355.00 | 0.02 | 0.00 | - | 1 | 0 |
| 74.55 | 0.00 | - | 1 | 0 | 360.00 | 0.01 | 0.00 | - | 8 | 0 |
| 56.29 | 0.00 | - | 1 | 0 | 365.00 | 0.01 | 0.00 | - | 9 | 0 |
| 55.50 | 0.00 | - | 12 | 0 | 370.00 | 0.07 | 0.00 | - | 2 | 0 |
| 46.40 | 0.00 | - | 2 | 0 | 375.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 377.50 | 0.10 | 0.00 | - | 2 | 0 |
| 48.65 | 0.00 | - | 1 | 0 | 380.00 | 0.01 | 0.00 | - | 12 | 0 |
| 44.28 | 0.00 | - | 1 | 0 | 385.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 387.50 | 0.03 | 0.00 | - | 2 | 0 |
| 44.50 | 0.00 | - | 2 | 0 | 390.00 | 0.01 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 392.50 | 0.10 | 0.00 | - | 5 | 0 |
| 40.37 | 0.00 | - | 1 | 0 | 395.00 | 0.04 | 0.00 | - | 27 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 397.50 | 0.22 | 0.00 | - | 5 | 0 |
| 31.05 | 0.00 | - | 1 | 0 | 400.00 | 0.10 | 0.00 | - | 8 | 0 |
| 29.17 | 0.00 | - | 1 | 0 | 405.00 | 0.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 407.50 | 0.28 | 0.00 | - | 2 | 0 |
| 24.66 | 0.00 | - | 1 | 0 | 410.00 | 0.12 | 0.00 | - | 23 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 412.50 | 0.10 | 0.00 | - | 13 | 0 |
| 20.82 | 0.00 | - | 3 | 0 | 415.00 | 0.15 | 0.00 | - | 16 | 0 |
| 17.65 | 0.00 | - | 1 | 0 | 417.50 | 0.11 | 0.00 | - | 31 | 0 |
| 16.50 | 0.00 | - | 8 | 0 | 420.00 | 0.10 | 0.00 | - | 40 | 0 |
| 13.65 | 0.00 | - | 8 | 0 | 422.50 | 0.17 | 0.00 | - | 153 | 0 |
| 11.00 | 0.00 | - | 30 | 0 | 425.00 | 0.23 | 0.00 | - | 287 | 0 |
| 9.00 | 0.00 | - | 39 | 0 | 427.50 | 0.35 | 0.00 | - | 186 | 0 |
| 6.21 | 0.00 | - | 256 | 0 | 430.00 | 0.45 | 0.00 | - | 110 | 0 |
| 4.25 | 0.00 | - | 82 | 0 | 432.50 | 1.21 | 0.00 | - | 42 | 0 |
| 2.90 | 0.00 | - | 561 | 0 | 435.00 | 1.80 | 0.00 | - | 493 | 0 |
| 1.69 | 0.00 | - | 272 | 0 | 437.50 | 3.27 | 0.00 | - | 15 | 0 |
| 1.00 | 0.00 | - | 534 | 0 | 440.00 | 4.66 | 0.00 | - | 5 | 0 |
| 0.53 | 0.00 | - | 67 | 0 | 442.50 | 7.08 | 0.00 | - | 8 | 0 |
| 0.30 | 0.00 | - | 26 | 0 | 445.00 | 13.85 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 11 | 0 | 447.50 | 20.84 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 59 | 0 | 450.00 | 17.45 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 15 | 0 | 452.50 | 29.07 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 0 | 455.00 | 25.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 457.50 | 24.14 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 56 | 0 | 460.00 | 33.15 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 465.00 | 38.90 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 102 | 0 | 470.00 | 37.35 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 475.00 | 39.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 480.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 0 | 485.00 | 33.25 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 500.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 515.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 110.55 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.