Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
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 |
| 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 | - | - | - | - | - |
| 47.32 | 0.00 | - | 1 | 1 | 300.00 | 0.20 | +0.01 | +5.26% | 62 | 17 |
| - | - | - | - | - | 305.00 | 0.20 | 0.00 | - | 15 | 18 |
| 46.80 | 0.00 | - | - | 1 | 310.00 | 0.39 | -0.01 | -2.50% | 3 | 85 |
| 55.45 | 0.00 | - | 4 | 4 | 315.00 | 0.61 | +0.29 | +90.63% | 25 | 29 |
| - | - | - | - | - | 320.00 | 0.94 | +0.19 | +25.33% | 97 | 271 |
| 19.80 | +0.25 | +1.28% | 9 | 2 | 325.00 | 1.44 | +0.55 | +61.80% | 29 | 116 |
| 20.71 | 0.00 | - | 1 | 14 | 330.00 | 2.26 | +0.56 | +32.94% | 63 | 182 |
| 11.90 | -0.50 | -4.03% | 11 | 27 | 335.00 | 3.65 | +0.95 | +35.19% | 186 | 141 |
| 13.93 | 0.00 | - | 3 | 8 | 337.50 | 4.48 | +0.73 | +19.47% | 33 | 41 |
| 7.75 | -4.65 | -37.50% | 15 | 58 | 340.00 | 5.65 | +1.65 | +41.25% | 138 | 281 |
| 7.85 | -2.35 | -23.04% | 15 | 58 | 342.50 | 6.55 | +1.61 | +32.59% | 252 | 374 |
| 5.15 | -3.45 | -40.12% | 120 | 132 | 345.00 | 7.35 | +1.43 | +24.16% | 11 | 146 |
| 4.13 | -3.25 | -44.04% | 31 | 103 | 347.50 | 9.10 | +2.10 | +30.00% | 31 | 543 |
| 3.25 | -2.75 | -45.83% | 130 | 269 | 350.00 | 10.25 | +2.05 | +25.00% | 52 | 479 |
| 3.00 | -2.00 | -40.00% | 16 | 30 | 352.50 | 12.00 | +4.00 | +50.00% | 32 | 33 |
| 2.00 | -1.95 | -49.37% | 54 | 110 | 355.00 | 13.68 | +2.03 | +17.42% | 10 | 129 |
| 1.75 | -1.21 | -40.88% | 41 | 32 | 357.50 | 15.75 | -0.05 | -0.32% | 29 | 11 |
| 1.10 | -1.40 | -56.00% | 102 | 101 | 360.00 | 17.13 | -1.24 | -6.75% | 16 | 143 |
| 1.02 | -1.23 | -54.67% | 26 | 18 | 362.50 | - | - | - | - | - |
| 0.93 | -0.67 | -41.87% | 25 | 85 | 365.00 | 19.06 | +0.30 | +1.60% | 1 | 19 |
| - | - | - | - | - | 367.50 | 24.77 | +7.52 | +43.59% | 1 | 5 |
| 0.58 | -0.36 | -38.30% | 11 | 65 | 370.00 | 27.45 | 0.00 | - | 4 | 10 |
| 1.00 | 0.00 | - | 19 | 22 | 372.50 | - | - | - | - | - |
| 0.25 | -0.43 | -63.24% | 3 | 115 | 375.00 | 17.40 | 0.00 | - | 2 | 0 |
| 0.19 | -0.20 | -51.28% | 33 | 36 | 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 | 84 | 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.
