Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 482.93 | 0.00 | - | 2 | 6 | 270.00 | 0.06 | 0.00 | - | 1 | 276 |
| 450.15 | 0.00 | - | 50 | 98 | 280.00 | 0.01 | 0.00 | - | 1 | 33 |
| 449.53 | 0.00 | - | 3 | 3 | 290.00 | 0.01 | 0.00 | - | 1 | 615 |
| 473.50 | 0.00 | - | 3 | 11 | 300.00 | 0.05 | 0.00 | - | 20 | 141 |
| 441.00 | 0.00 | - | 5 | 23 | 310.00 | 2.17 | 0.00 | - | 1 | 48 |
| 236.17 | 0.00 | - | 1 | 2 | 320.00 | 1.72 | 0.00 | - | 2 | 2 |
| 428.79 | 0.00 | - | 2 | 2 | 330.00 | 0.04 | 0.00 | - | 2 | 23 |
| 260.60 | 0.00 | - | 2 | 9 | 340.00 | 0.01 | 0.00 | - | 1 | 4 |
| 245.20 | 0.00 | - | 4 | 1 | 350.00 | 0.01 | 0.00 | - | 1 | 65 |
| 175.00 | 0.00 | - | 1 | 1 | 360.00 | 0.28 | 0.00 | - | 1 | 2 |
| 385.35 | 0.00 | - | 7 | 6 | 370.00 | 0.01 | 0.00 | - | 1 | 97 |
| 384.00 | 0.00 | - | 1 | 6 | 380.00 | 0.02 | 0.00 | - | 2 | 9 |
| 364.78 | 0.00 | - | 1 | 11 | 390.00 | 0.01 | 0.00 | - | 1 | 7 |
| 332.55 | -22.15 | -6.24% | 10 | 21 | 400.00 | 0.05 | 0.00 | - | 2 | 263 |
| 352.00 | 0.00 | - | 1 | 47 | 410.00 | 0.02 | 0.00 | - | 3 | 76 |
| 365.00 | 0.00 | - | 5 | 7 | 420.00 | 0.05 | 0.00 | - | 3 | 62 |
| 301.50 | -28.20 | -8.55% | 1 | 58 | 430.00 | 0.05 | 0.00 | - | 2 | 170 |
| 302.35 | -18.76 | -5.84% | 1 | 87 | 440.00 | 0.02 | 0.00 | - | 1 | 24 |
| 278.87 | -16.38 | -5.55% | 13 | 34 | 450.00 | 0.48 | 0.00 | - | 1 | 474 |
| 290.06 | 0.00 | - | 3 | 19 | 460.00 | 0.04 | 0.00 | - | 1 | 215 |
| 280.03 | 0.00 | - | 6 | 15 | 470.00 | 0.31 | 0.00 | - | 1 | 116 |
| 247.69 | -19.05 | -7.14% | 5 | 14 | 480.00 | 0.02 | 0.00 | - | 1 | 192 |
| 233.31 | -27.08 | -10.40% | 2 | 20 | 490.00 | 0.04 | 0.00 | - | 1 | 151 |
| 228.00 | -16.63 | -6.80% | 1 | 95 | 500.00 | 0.01 | 0.00 | - | 1 | 873 |
| 217.25 | -22.60 | -9.42% | 1 | 116 | 510.00 | 0.08 | 0.00 | - | 3 | 348 |
| 204.00 | -52.59 | -20.50% | 28 | 44 | 520.00 | 0.03 | 0.00 | - | 7 | 322 |
| 233.25 | 0.00 | - | 2 | 19 | 530.00 | 0.01 | 0.00 | - | 2 | 209 |
| 217.20 | 0.00 | - | 1 | 45 | 540.00 | 0.01 | -0.03 | -75.00% | 1 | 327 |
| 177.38 | -22.82 | -11.40% | 11 | 144 | 550.00 | 0.01 | -0.02 | -66.67% | 12 | 424 |
| 166.00 | -30.44 | -15.50% | 3 | 59 | 560.00 | 0.02 | 0.00 | - | 18 | 501 |
| 180.27 | 0.00 | - | 9 | 130 | 570.00 | 0.13 | 0.00 | - | 838 | 462 |
| 145.98 | -30.54 | -17.30% | 2 | 221 | 580.00 | 0.22 | 0.00 | - | 1 | 722 |
| 135.40 | -22.60 | -14.30% | 2 | 296 | 590.00 | 0.01 | 0.00 | - | 6 | 342 |
| 125.00 | -21.57 | -14.72% | 14 | 605 | 600.00 | 0.01 | 0.00 | - | 7 | 889 |
| 116.14 | -30.48 | -20.79% | 18 | 164 | 610.00 | 0.04 | 0.00 | - | 5 | 301 |
| 112.70 | -12.90 | -10.27% | 21 | 554 | 620.00 | 0.02 | 0.00 | - | 59 | 823 |
| 96.28 | -23.48 | -19.61% | 5 | 189 | 630.00 | 0.01 | 0.00 | - | 12 | 305 |
| 92.00 | -23.58 | -20.40% | 20 | 388 | 640.00 | 0.18 | 0.00 | - | 6 | 413 |
| 75.98 | -18.70 | -19.75% | 20 | 505 | 650.00 | 0.01 | -0.02 | -66.67% | 4 | 512 |
| - | - | - | - | - | 655.00 | 0.02 | 0.00 | - | 3 | 3 |
| 68.91 | -20.51 | -22.94% | 126 | 453 | 660.00 | 0.01 | -0.04 | -80.00% | 11 | 430 |
| 81.73 | 0.00 | - | 4 | 3 | 665.00 | 0.03 | -0.03 | -50.00% | 3 | 23 |
| 55.33 | -19.25 | -25.81% | 34 | 411 | 670.00 | 0.02 | -0.06 | -75.00% | 36 | 398 |
| 91.15 | 0.00 | - | 2 | 1 | 675.00 | 0.02 | -0.03 | -60.00% | 106 | 70 |
| 45.37 | -19.26 | -29.80% | 72 | 387 | 680.00 | 0.01 | -0.09 | -90.00% | 28 | 677 |
| - | - | - | - | - | 685.00 | 0.01 | -0.08 | -88.89% | 2 | 120 |
| 35.63 | -37.79 | -51.47% | 3 | 23 | 690.00 | 0.02 | -0.11 | -84.62% | 51 | 936 |
| 57.40 | 0.00 | - | - | 1 | 695.00 | 0.01 | -0.11 | -91.67% | 73 | 192 |
| 24.35 | -21.71 | -47.13% | 63 | 1,150 | 700.00 | 0.01 | -0.09 | -90.00% | 383 | 1,758 |
| 46.56 | 0.00 | - | 3 | 8 | 705.00 | 0.05 | -0.11 | -68.75% | 59 | 373 |
| 15.65 | -25.75 | -62.20% | 9 | 147 | 710.00 | 0.01 | -0.17 | -94.44% | 370 | 1,361 |
| 11.98 | -23.02 | -65.77% | 8 | 10 | 715.00 | 0.01 | -0.19 | -95.00% | 243 | 612 |
| 5.06 | -21.19 | -80.72% | 92 | 699 | 720.00 | 0.10 | -0.20 | -66.67% | 1,429 | 1,296 |
| 0.75 | -26.75 | -97.27% | 140 | 47 | 725.00 | 0.49 | +0.19 | +63.33% | 998 | 684 |
| 0.02 | -15.38 | -99.87% | 714 | 232 | 730.00 | 5.00 | +4.39 | +719.67% | 1,644 | 1,079 |
| 0.11 | -11.44 | -99.05% | 495 | 24 | 735.00 | 9.76 | +8.66 | +787.27% | 546 | 360 |
| 0.03 | -7.67 | -99.61% | 943 | 796 | 740.00 | 14.38 | +12.15 | +544.84% | 879 | 947 |
| 0.01 | -4.74 | -99.79% | 160 | 203 | 745.00 | 19.77 | +15.55 | +368.48% | 371 | 417 |
| 0.01 | -2.99 | -99.67% | 562 | 955 | 750.00 | 24.89 | +17.47 | +235.44% | 314 | 1,078 |
| 0.17 | -1.99 | -92.13% | 131 | 240 | 752.50 | 27.05 | +18.00 | +198.90% | 32 | 149 |
| 0.01 | -1.51 | -99.34% | 147 | 371 | 755.00 | 28.36 | +17.34 | +157.35% | 86 | 313 |
| 0.02 | -0.98 | -98.00% | 125 | 298 | 757.50 | 32.05 | +19.37 | +152.76% | 18 | 168 |
| 0.04 | -0.71 | -94.67% | 217 | 1,039 | 760.00 | 34.30 | +18.54 | +117.64% | 202 | 858 |
| 0.13 | -0.46 | -77.97% | 145 | 266 | 762.50 | 36.51 | +22.38 | +158.39% | 16 | 142 |
| 0.01 | -0.43 | -97.73% | 152 | 559 | 765.00 | 40.07 | +20.34 | +103.09% | 36 | 208 |
| 0.05 | -0.25 | -83.33% | 32 | 183 | 767.50 | 21.95 | 0.00 | - | 3 | 109 |
| 0.01 | -0.39 | -97.50% | 108 | 1,334 | 770.00 | 44.04 | +18.69 | +73.73% | 101 | 904 |
| 0.01 | -0.19 | -95.00% | 18 | 193 | 772.50 | 45.76 | +18.93 | +70.56% | 11 | 169 |
| 0.01 | -0.12 | -92.31% | 107 | 765 | 775.00 | 49.99 | +19.29 | +62.83% | 3 | 434 |
| 0.04 | -0.14 | -77.78% | 32 | 173 | 777.50 | 50.74 | +18.94 | +59.56% | 37 | 97 |
| 0.01 | -0.14 | -93.33% | 56 | 953 | 780.00 | 46.97 | +12.97 | +38.15% | 20 | 253 |
| 0.04 | -0.04 | -50.00% | 42 | 616 | 785.00 | 58.72 | +19.73 | +50.60% | 8 | 111 |
| 0.04 | -0.01 | -20.00% | 112 | 801 | 790.00 | 63.25 | +18.76 | +42.17% | 3 | 87 |
| 0.01 | -0.09 | -90.00% | 24 | 368 | 795.00 | 32.20 | 0.00 | - | 1 | 0 |
| 0.01 | -0.07 | -87.50% | 101 | 2,023 | 800.00 | 52.65 | 0.00 | - | 42 | 15 |
| 0.02 | -0.03 | -60.00% | 44 | 472 | 805.00 | 51.39 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 605 | 810.00 | 62.65 | 0.00 | - | 40 | 7 |
| 0.07 | +0.03 | +75.00% | 3 | 175 | 815.00 | 36.25 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 13 | 882 | 820.00 | 70.11 | 0.00 | - | 2 | 1 |
| 0.03 | -0.01 | -25.00% | 5 | 145 | 825.00 | 75.12 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 17 | 1,120 | 830.00 | 71.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 114 | 835.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 478 | 840.00 | 89.55 | 0.00 | - | 3 | 13 |
| 0.07 | 0.00 | - | 9 | 71 | 845.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 663 | 850.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 8 | 62 | 855.00 | 77.07 | 0.00 | - | 1 | 0 |
| 0.06 | +0.04 | +200.00% | 2 | 939 | 860.00 | 73.05 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 11 | 18 | 865.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 1 | 270 | 870.00 | 106.50 | 0.00 | - | 6 | 6 |
| 0.18 | +0.17 | +1,700.00% | 1 | 409 | 880.00 | 100.85 | 0.00 | - | 2 | 1 |
| 0.08 | 0.00 | - | 1 | 186 | 890.00 | 143.15 | 0.00 | - | 6 | 1 |
| 0.01 | 0.00 | - | 1 | 1,546 | 900.00 | 145.70 | 0.00 | - | - | 0 |
| 0.37 | 0.00 | - | 1 | 170 | 910.00 | 156.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 66 | 920.00 | 153.75 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 15 | 94 | 930.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,836 | 940.00 | 162.61 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 256 | 950.00 | 174.05 | 0.00 | - | 32 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 2,176 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 23 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 132 | 980.00 | 214.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 73 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 63 | 2,101 | 1,000.00 | 258.30 | 0.00 | - | 9 | 0 |
| 0.33 | 0.00 | - | 2 | 17 | 1,010.00 | 262.10 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 45 | 1,020.00 | 254.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 21 | 1,040.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 9 | 12 | 1,050.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 18 | 1,060.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | - | 25 | 1,070.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 25 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 3 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 462 | 1,100.00 | 359.42 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,110.00 | 365.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,120.00 | 361.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 5 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 114 | 1,150.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 15 | 1,170.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 337 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.