Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
27 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 36 | 18 |
| - | - | - | - | - | 185.00 | 0.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 20 | 117 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 141 | 155 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 976 | 978 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 32 | 32 |
| 76.17 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 124 | 124 |
| - | - | - | - | - | 225.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 235.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.20 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 245.00 | 0.33 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 35 | 238 |
| 42.75 | 0.00 | - | 34 | 17 | 260.00 | 0.11 | 0.00 | - | 14 | 525 |
| - | - | - | - | - | 262.50 | 0.32 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 265.00 | 0.31 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 267.50 | 0.50 | 0.00 | - | 1 | 1 |
| 20.55 | 0.00 | - | 2 | 5 | 270.00 | 0.15 | +0.02 | +15.38% | 65 | 18 |
| 18.00 | 0.00 | - | - | 1 | 272.50 | 0.71 | 0.00 | - | 1 | 5 |
| 30.82 | 0.00 | - | 1 | 2 | 275.00 | 0.50 | +0.17 | +51.52% | 5 | 417 |
| - | - | - | - | - | 277.50 | 0.25 | -0.17 | -40.48% | 1 | 42 |
| 24.00 | 0.00 | - | 5 | 8 | 280.00 | 0.02 | -0.47 | -95.92% | 5 | 74 |
| - | - | - | - | - | 282.50 | 0.43 | 0.00 | - | 20 | 15 |
| 21.07 | 0.00 | - | 5 | 54 | 285.00 | 0.35 | -0.29 | -45.31% | 1 | 105 |
| 5.70 | 0.00 | - | 1 | 2 | 287.50 | 0.30 | -0.55 | -64.71% | 1 | 69 |
| 15.75 | +2.75 | +21.15% | 9 | 93 | 290.00 | 0.69 | -0.57 | -45.24% | 21 | 83 |
| 10.30 | 0.00 | - | 14 | 54 | 292.50 | 0.45 | -1.05 | -70.00% | 12 | 25 |
| 12.68 | +4.13 | +48.30% | 14 | 199 | 295.00 | 0.45 | -0.65 | -59.09% | 82 | 153 |
| 8.82 | -1.33 | -13.10% | 2 | 15 | 297.50 | 0.70 | -2.36 | -77.12% | 18 | 145 |
| 8.72 | -0.08 | -0.91% | 19 | 161 | 300.00 | 1.05 | -0.85 | -44.74% | 111 | 188 |
| 6.90 | +0.77 | +12.56% | 20 | 101 | 302.50 | 1.78 | -1.51 | -45.90% | 13 | 35 |
| 4.70 | +0.20 | +4.44% | 34 | 82 | 305.00 | 2.55 | -1.40 | -35.44% | 26 | 31 |
| 3.43 | -0.27 | -7.30% | 36 | 153 | 307.50 | - | - | - | - | - |
| 2.07 | -0.44 | -17.53% | 235 | 547 | 310.00 | 6.75 | 0.00 | - | 10 | 7 |
| 0.90 | -0.27 | -23.08% | 276 | 295 | 315.00 | 10.08 | -2.62 | -20.63% | 4 | 5 |
| 0.20 | -0.30 | -60.00% | 79 | 207 | 320.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 3 | 51 | 325.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 30 | 330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 0 | 340.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 8 | 350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 2 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
