Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 576.80 | 0.00 | - | 1 | 18 | 160.00 | 0.13 | 0.00 | - | 1 | 317 |
| 460.30 | 0.00 | - | 6 | 4 | 165.00 | 0.25 | 0.00 | - | 4 | 85 |
| 413.65 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 180.00 | 0.24 | 0.00 | - | 1 | 42 |
| 263.00 | 0.00 | - | - | 20 | 185.00 | 0.15 | 0.00 | - | 1 | 5 |
| 395.99 | 0.00 | - | - | 1 | 190.00 | 0.23 | 0.00 | - | 2 | 4 |
| 405.95 | 0.00 | - | 2 | 2 | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| 271.25 | 0.00 | - | 1 | 14 | 200.00 | 0.04 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 1 | 5 |
| 373.57 | 0.00 | - | - | 0 | 230.00 | 0.91 | 0.00 | - | 2 | 13 |
| 538.00 | 0.00 | - | 10 | 4 | 240.00 | 0.41 | 0.00 | - | 1 | 70 |
| 526.02 | 0.00 | - | 1 | 11 | 250.00 | 0.03 | 0.00 | - | 1 | 288 |
| 512.75 | 0.00 | - | 2 | 11 | 260.00 | 0.18 | 0.00 | - | 20 | 166 |
| 199.15 | 0.00 | - | 2 | 1 | 270.00 | 0.21 | 0.00 | - | 70 | 145 |
| 474.85 | 0.00 | - | 1 | 6 | 280.00 | 0.01 | 0.00 | - | 2 | 72 |
| 472.52 | 0.00 | - | 3 | 9 | 290.00 | 0.07 | 0.00 | - | 2 | 135 |
| 439.20 | 0.00 | - | 4 | 14 | 300.00 | 0.13 | 0.00 | - | 10 | 285 |
| 443.00 | 0.00 | - | 5 | 8 | 310.00 | 0.05 | 0.00 | - | 1 | 66 |
| 422.90 | 0.00 | - | 3 | 12 | 320.00 | 0.07 | 0.00 | - | 1 | 101 |
| 434.35 | 0.00 | - | 10 | 350 | 330.00 | 0.09 | 0.00 | - | 15 | 528 |
| 393.10 | 0.00 | - | 2 | 134 | 340.00 | 0.53 | 0.00 | - | 1 | 57 |
| 425.06 | -2.94 | -0.69% | 1 | 80 | 350.00 | 0.47 | 0.00 | - | 20 | 214 |
| 398.00 | 0.00 | - | 8 | 109 | 360.00 | 0.06 | 0.00 | - | 1 | 373 |
| 387.88 | 0.00 | - | 7 | 20 | 370.00 | 0.08 | 0.00 | - | 1 | 122 |
| 357.38 | 0.00 | - | 12 | 84 | 380.00 | 0.13 | 0.00 | - | 8 | 86 |
| 375.54 | 0.00 | - | 6 | 94 | 390.00 | 0.13 | 0.00 | - | 6 | 155 |
| 347.58 | 0.00 | - | 3 | 121 | 400.00 | 0.07 | 0.00 | - | 1 | 421 |
| 346.80 | 0.00 | - | 2 | 24 | 410.00 | 0.08 | 0.00 | - | 151 | 412 |
| 362.14 | 0.00 | - | 13 | 92 | 420.00 | 0.10 | 0.00 | - | 1 | 628 |
| 364.75 | 0.00 | - | 4 | 14 | 430.00 | 0.75 | 0.00 | - | 10 | 106 |
| 326.51 | -17.88 | -5.19% | 1 | 63 | 440.00 | 0.07 | 0.00 | - | 3 | 100 |
| 316.60 | 0.00 | - | 10 | 99 | 450.00 | 0.11 | 0.00 | - | 3 | 228 |
| 302.55 | +8.56 | +2.91% | 2 | 95 | 460.00 | 0.05 | 0.00 | - | 1 | 214 |
| 279.74 | 0.00 | - | 1 | 82 | 470.00 | 0.48 | 0.00 | - | 1 | 88 |
| 290.70 | -7.68 | -2.57% | 1 | 93 | 480.00 | 0.05 | 0.00 | - | 2 | 149 |
| 263.00 | 0.00 | - | 1 | 55 | 490.00 | 0.07 | -0.11 | -61.11% | 1 | 537 |
| 283.00 | 0.00 | - | 1 | 428 | 500.00 | 0.08 | 0.00 | - | 6 | 1,016 |
| 256.00 | -0.05 | -0.02% | 11 | 83 | 510.00 | 0.08 | -0.12 | -60.00% | 4 | 201 |
| 256.60 | 0.00 | - | 1 | 342 | 520.00 | 0.09 | 0.00 | - | 6 | 559 |
| 246.00 | 0.00 | - | 1 | 41 | 530.00 | 0.11 | -0.84 | -88.42% | 3 | 343 |
| 188.30 | 0.00 | - | 1 | 194 | 540.00 | 1.16 | 0.00 | - | 10 | 178 |
| 217.07 | -10.93 | -4.79% | 2 | 94 | 550.00 | 0.15 | 0.00 | - | 12 | 392 |
| 207.09 | -10.36 | -4.76% | 1 | 328 | 560.00 | 0.15 | 0.00 | - | 10 | 83 |
| 195.52 | +13.02 | +7.13% | 8 | 97 | 570.00 | 0.16 | 0.00 | - | 6 | 154 |
| 197.48 | 0.00 | - | 1 | 954 | 580.00 | 0.20 | -0.22 | -52.38% | 4 | 618 |
| 191.00 | 0.00 | - | 6 | 254 | 590.00 | 0.30 | 0.00 | - | 2 | 130 |
| 166.02 | +8.12 | +5.14% | 5 | 474 | 600.00 | 0.28 | -0.02 | -6.67% | 47 | 846 |
| 129.72 | 0.00 | - | 3 | 159 | 610.00 | 0.35 | 0.00 | - | 2 | 496 |
| 160.95 | 0.00 | - | 4 | 302 | 620.00 | 0.51 | +0.13 | +34.21% | 11 | 279 |
| 138.17 | +21.76 | +18.69% | 1 | 250 | 630.00 | 0.51 | -0.08 | -13.56% | 10 | 180 |
| 140.00 | 0.00 | - | 1 | 202 | 640.00 | 1.05 | +0.25 | +31.25% | 3 | 238 |
| 118.10 | +13.04 | +12.41% | 1 | 273 | 650.00 | 1.22 | +0.12 | +10.91% | 42 | 884 |
| 96.00 | 0.00 | - | 1 | 160 | 660.00 | 1.57 | +0.19 | +13.77% | 10 | 237 |
| 113.87 | 0.00 | - | 2 | 260 | 670.00 | 2.16 | +0.26 | +13.68% | 43 | 271 |
| 86.50 | -14.23 | -14.13% | 1 | 239 | 680.00 | 2.73 | +0.16 | +6.23% | 51 | 565 |
| 92.94 | 0.00 | - | 2 | 191 | 690.00 | 3.75 | +0.43 | +12.95% | 78 | 1,057 |
| 68.20 | -13.30 | -16.32% | 15 | 502 | 700.00 | 5.14 | +0.79 | +18.16% | 75 | 781 |
| 63.36 | -8.75 | -12.13% | 2 | 352 | 710.00 | 6.79 | +0.94 | +16.07% | 404 | 521 |
| 53.90 | -10.10 | -15.78% | 2 | 242 | 720.00 | 9.00 | +1.33 | +17.34% | 86 | 424 |
| 55.35 | -2.70 | -4.65% | 5 | 322 | 730.00 | 11.35 | +2.02 | +21.65% | 40 | 488 |
| 42.05 | -6.75 | -13.83% | 2 | 701 | 740.00 | 14.76 | +2.21 | +17.61% | 40 | 417 |
| 33.62 | -8.58 | -20.33% | 26 | 882 | 750.00 | 18.38 | +2.39 | +14.95% | 140 | 693 |
| 27.25 | -7.65 | -21.92% | 41 | 315 | 760.00 | 22.95 | +4.60 | +25.07% | 163 | 231 |
| 22.30 | -8.33 | -27.20% | 79 | 2,063 | 770.00 | 28.40 | +4.65 | +19.58% | 23 | 316 |
| 18.55 | -6.00 | -24.44% | 78 | 1,012 | 780.00 | 33.74 | +4.09 | +13.79% | 7 | 380 |
| 14.80 | -6.18 | -29.46% | 21 | 431 | 790.00 | 38.80 | +3.96 | +11.37% | 3 | 177 |
| 11.60 | -4.95 | -29.91% | 281 | 1,378 | 800.00 | 46.05 | +5.62 | +13.90% | 3 | 159 |
| 9.50 | -4.90 | -34.03% | 44 | 293 | 810.00 | 50.60 | +4.30 | +9.29% | 4 | 60 |
| 7.45 | -4.05 | -35.22% | 34 | 544 | 820.00 | 85.00 | 0.00 | - | 20 | 49 |
| 6.03 | -2.67 | -30.69% | 34 | 679 | 830.00 | 67.68 | -0.12 | -0.18% | 4 | 16 |
| 4.77 | -2.43 | -33.75% | 12 | 450 | 840.00 | 75.25 | +2.30 | +3.15% | 2 | 8 |
| 3.55 | -2.25 | -38.79% | 112 | 1,180 | 850.00 | 86.00 | 0.00 | - | 1 | 15 |
| 2.96 | -1.64 | -35.65% | 23 | 183 | 860.00 | 102.20 | 0.00 | - | 1 | 4 |
| 2.57 | -1.13 | -30.54% | 4 | 221 | 870.00 | 106.25 | 0.00 | - | 2 | 1 |
| 1.92 | -1.08 | -36.00% | 3 | 478 | 880.00 | 273.80 | 0.00 | - | 1 | 0 |
| 1.65 | -1.20 | -42.11% | 1 | 141 | 890.00 | - | - | - | - | - |
| 1.26 | -0.67 | -34.72% | 6 | 1,554 | 900.00 | 130.40 | 0.00 | - | 1 | 11 |
| 1.66 | +0.11 | +7.10% | 2 | 104 | 910.00 | 147.05 | 0.00 | - | - | 3 |
| 1.43 | +0.27 | +23.28% | 1 | 204 | 920.00 | - | - | - | - | - |
| 0.96 | -0.30 | -23.81% | 1 | 20 | 930.00 | 201.45 | 0.00 | - | 5 | 0 |
| 0.70 | 0.00 | - | 2 | 58 | 940.00 | - | - | - | - | - |
| 0.42 | -0.34 | -44.74% | 4 | 75 | 950.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 12 | 960.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 30 | 980.00 | 224.45 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 3 | 21 | 990.00 | - | - | - | - | - |
| 0.26 | +0.06 | +30.00% | 116 | 1,586 | 1,000.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 3 | 1,010.00 | 290.70 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 3 | 13 | 1,020.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | - | 1 | 1,050.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 8 | 1,060.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 298 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 26 | 1,120.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 106 | 1,140.00 | 362.32 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 6 | 61 | 1,160.00 | 423.45 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 3 | 117 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.