Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.39 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 400.00 | 0.08 | 0.00 | - | 4 | 430 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 520.00 | 0.01 | -1.25 | -99.21% | 6 | 4 |
| - | - | - | - | - | 530.00 | 0.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 560.00 | 0.24 | -0.56 | -70.00% | 1 | 5 |
| - | - | - | - | - | 570.00 | 0.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 580.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 0.70 | 0.00 | - | 2 | 2 |
| 191.49 | 0.00 | - | 2 | 4 | 600.00 | 0.39 | 0.00 | - | - | 6 |
| - | - | - | - | - | 610.00 | 0.24 | -2.36 | -90.77% | 1 | 3 |
| - | - | - | - | - | 615.00 | 1.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 620.00 | 0.25 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 625.00 | 2.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 630.00 | 0.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 635.00 | 0.56 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 640.00 | 0.96 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 645.00 | 0.10 | -0.10 | -50.00% | 12 | 25 |
| - | - | - | - | - | 650.00 | 0.34 | 0.00 | - | 1 | 8 |
| 91.80 | 0.00 | - | 2 | 3 | 655.00 | 0.45 | 0.00 | - | 1 | 806 |
| 86.80 | 0.00 | - | 2 | 2 | 660.00 | 0.60 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 665.00 | 0.95 | 0.00 | - | 2 | 35 |
| 80.80 | 0.00 | - | 1 | 6 | 670.00 | 2.06 | 0.00 | - | 2 | 64 |
| 91.34 | 0.00 | - | 1 | 1 | 675.00 | 0.32 | -1.84 | -85.19% | 4 | 39 |
| 97.88 | 0.00 | - | 15 | 10 | 680.00 | 0.75 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 685.00 | 0.51 | -0.19 | -27.14% | 2 | 277 |
| 58.11 | 0.00 | - | 2 | 43 | 690.00 | 0.75 | 0.00 | - | 1 | 81 |
| 52.65 | 0.00 | - | 1 | 1 | 695.00 | 0.64 | -0.18 | -21.95% | 85 | 42 |
| 76.20 | 0.00 | - | 1 | 11 | 700.00 | 1.03 | 0.00 | - | 1 | 111 |
| 63.27 | 0.00 | - | 1 | 5 | 705.00 | 0.95 | +0.05 | +5.56% | 59 | 204 |
| 45.14 | 0.00 | - | 1 | 2 | 710.00 | 1.16 | +0.11 | +10.48% | 38 | 26 |
| 70.00 | 0.00 | - | - | 1 | 712.50 | 1.40 | +0.30 | +27.27% | 11 | 1 |
| 39.30 | 0.00 | - | 1 | 1 | 715.00 | 1.60 | +0.18 | +12.68% | 7 | 44 |
| - | - | - | - | - | 717.50 | 1.60 | +0.40 | +33.33% | 4 | 4 |
| 56.42 | 0.00 | - | 11 | 14 | 720.00 | 2.01 | +0.26 | +14.86% | 6 | 91 |
| 59.80 | 0.00 | - | - | 1 | 722.50 | 2.34 | +0.32 | +15.84% | 1 | 1 |
| 54.00 | 0.00 | - | 1 | 8 | 725.00 | 2.97 | +0.94 | +46.31% | 22 | 306 |
| - | - | - | - | - | 727.50 | 2.36 | -0.46 | -16.31% | 2 | 1 |
| 35.70 | +6.50 | +22.26% | 2 | 22 | 730.00 | 3.35 | +1.35 | +67.50% | 23 | 80 |
| 31.50 | 0.00 | - | 39 | 70 | 735.00 | 4.50 | +1.42 | +46.10% | 27 | 70 |
| - | - | - | - | - | 737.50 | 4.85 | +0.65 | +15.48% | 2 | 3 |
| 33.35 | -2.55 | -7.10% | 2 | 61 | 740.00 | 5.60 | +1.73 | +44.70% | 48 | 135 |
| - | - | - | - | - | 742.50 | 6.05 | +1.05 | +21.00% | 8 | 65 |
| 34.00 | +2.00 | +6.25% | 2 | 52 | 745.00 | 7.00 | +2.15 | +44.33% | 19 | 108 |
| - | - | - | - | - | 747.50 | 7.20 | +1.25 | +21.01% | 5 | 6 |
| 22.00 | -9.95 | -31.14% | 7 | 92 | 750.00 | 8.30 | +1.90 | +29.69% | 40 | 194 |
| 30.40 | 0.00 | - | 6 | 8 | 752.50 | 9.25 | +2.45 | +36.03% | 3 | 52 |
| 19.30 | -14.63 | -43.12% | 4 | 20 | 755.00 | 10.64 | +5.09 | +91.71% | 26 | 34 |
| 29.45 | 0.00 | - | - | 3 | 757.50 | 11.31 | +1.76 | +18.43% | 1 | 7 |
| 14.15 | -10.60 | -42.83% | 23 | 223 | 760.00 | 12.64 | +2.84 | +28.98% | 25 | 176 |
| 12.50 | -7.60 | -37.81% | 4 | 59 | 765.00 | 15.49 | +2.99 | +23.92% | 60 | 65 |
| - | - | - | - | - | 767.50 | 17.05 | +4.19 | +32.58% | 5 | 13 |
| 9.66 | -14.64 | -60.25% | 29 | 91 | 770.00 | 17.95 | +3.94 | +28.12% | 38 | 32 |
| 9.10 | -7.15 | -44.00% | 7 | 1 | 772.50 | 15.10 | 0.00 | - | 3 | 2 |
| 7.91 | -7.09 | -47.27% | 61 | 99 | 775.00 | 16.43 | +1.33 | +8.81% | 2 | 12 |
| 10.44 | -3.76 | -26.48% | 2 | 1 | 777.50 | - | - | - | - | - |
| 6.45 | -5.35 | -45.34% | 21 | 60 | 780.00 | 24.45 | +4.95 | +25.38% | 2 | 17 |
| 7.55 | -3.92 | -34.18% | 3 | 3 | 782.50 | - | - | - | - | - |
| 6.00 | -4.55 | -43.13% | 4 | 43 | 785.00 | 25.00 | +3.85 | +18.20% | 1 | 10 |
| 4.78 | -4.02 | -45.68% | 11 | 1 | 787.50 | - | - | - | - | - |
| 4.44 | -4.71 | -51.48% | 32 | 63 | 790.00 | 46.65 | 0.00 | - | 2 | 27 |
| 3.35 | -4.05 | -54.73% | 17 | 212 | 795.00 | 28.35 | 0.00 | - | 6 | 14 |
| 2.65 | -4.00 | -60.15% | 152 | 185 | 800.00 | 31.20 | 0.00 | - | - | 3 |
| 2.19 | -2.86 | -56.63% | 22 | 32 | 805.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 16 | 60 | 810.00 | 37.30 | 0.00 | - | - | 2 |
| 1.90 | -1.87 | -49.60% | 2 | 11 | 815.00 | - | - | - | - | - |
| 1.22 | -2.73 | -69.11% | 19 | 62 | 820.00 | 46.50 | 0.00 | - | - | 1 |
| 1.15 | -1.68 | -59.36% | 1 | 67 | 825.00 | - | - | - | - | - |
| 0.79 | -1.34 | -62.91% | 18 | 64 | 830.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 2 | 37 | 835.00 | - | - | - | - | - |
| 0.59 | -0.79 | -57.25% | 3 | 61 | 840.00 | 92.10 | 0.00 | - | - | 1 |
| 1.48 | 0.00 | - | 2 | 4 | 845.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 7 | 39 | 850.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 1 | 23 | 860.00 | - | - | - | - | - |
| 0.41 | -0.63 | -60.58% | 2 | 7 | 870.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 3 | 880.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 0.08 | -1.12 | -93.33% | 2 | 6 | 900.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7 | 960.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.