Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 550.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 0.11 | 0.00 | - | 11 | 0 |
| 288.45 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 0.34 | 0.00 | - | 18 | 2 |
| - | - | - | - | - | 630.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 640.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 0.35 | 0.00 | - | 16 | 7 |
| 223.48 | 0.00 | - | - | 1 | 655.00 | - | - | - | - | - |
| - | - | - | - | - | 660.00 | 0.51 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 680.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 700.00 | 1.58 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 710.00 | 0.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 735.00 | 1.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 740.00 | 0.54 | 0.00 | - | 3 | 6 |
| 90.50 | 0.00 | - | - | 1 | 750.00 | 0.25 | -0.18 | -41.86% | 2 | 42 |
| - | - | - | - | - | 755.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 760.00 | 1.02 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 765.00 | 0.73 | 0.00 | - | 1 | 12 |
| 75.02 | 0.00 | - | 1 | 2 | 770.00 | 1.08 | 0.00 | - | 1 | 17 |
| 70.80 | 0.00 | - | - | 1 | 775.00 | 0.80 | 0.00 | - | 1 | 12 |
| 53.63 | 0.00 | - | 1 | 1 | 780.00 | 0.65 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 785.00 | 3.25 | 0.00 | - | 9 | 15 |
| 70.50 | 0.00 | - | 1 | 1 | 790.00 | 0.43 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 795.00 | 0.93 | 0.00 | - | 10 | 14 |
| 109.00 | +3.00 | +2.83% | 1 | 15 | 800.00 | 0.50 | -0.20 | -28.57% | 1 | 65 |
| 49.00 | 0.00 | - | 1 | 2 | 805.00 | 0.78 | +0.28 | +56.00% | 16 | 34 |
| 59.38 | 0.00 | - | 1 | 1 | 810.00 | 0.87 | +0.07 | +8.75% | 18 | 66 |
| 60.92 | 0.00 | - | 1 | 3 | 815.00 | 0.89 | -0.19 | -17.59% | 2 | 29 |
| 85.00 | 0.00 | - | 1 | 42 | 820.00 | 0.81 | 0.00 | - | 3 | 131 |
| 81.10 | 0.00 | - | 30 | 43 | 825.00 | 0.74 | -0.31 | -29.52% | 2 | 44 |
| 65.75 | 0.00 | - | 3 | 5 | 830.00 | 1.11 | 0.00 | - | 2 | 116 |
| 54.40 | 0.00 | - | 1 | 9 | 835.00 | 1.20 | -0.40 | -25.00% | 13 | 74 |
| 68.37 | +18.75 | +37.79% | 1 | 36 | 840.00 | 1.38 | -0.57 | -29.23% | 7 | 191 |
| 60.91 | -4.09 | -6.29% | 1 | 21 | 845.00 | 1.67 | -0.11 | -6.18% | 19 | 177 |
| 51.65 | 0.00 | - | 1 | 13 | 850.00 | 1.80 | -0.70 | -28.00% | 24 | 194 |
| 53.06 | +1.67 | +3.25% | 1 | 50 | 855.00 | 2.47 | -0.22 | -8.18% | 14 | 154 |
| 49.92 | +1.04 | +2.13% | 1 | 79 | 860.00 | 3.00 | -1.10 | -26.83% | 8 | 65 |
| 47.05 | +0.55 | +1.18% | 10 | 31 | 865.00 | 3.80 | -0.40 | -9.52% | 6 | 90 |
| 40.35 | 0.00 | - | 17 | 17 | 870.00 | 4.53 | -1.67 | -26.94% | 38 | 75 |
| 38.33 | 0.00 | - | 2 | 29 | 875.00 | 5.73 | -1.12 | -16.35% | 27 | 36 |
| 34.46 | 0.00 | - | 2 | 163 | 880.00 | 6.51 | -1.13 | -14.79% | 11 | 82 |
| 30.75 | -0.13 | -0.42% | 1 | 65 | 885.00 | 7.95 | -1.25 | -13.59% | 15 | 51 |
| 23.80 | -0.87 | -3.53% | 2 | 181 | 890.00 | 9.70 | -1.73 | -15.14% | 15 | 33 |
| 22.50 | +1.38 | +6.53% | 1 | 30 | 895.00 | 11.31 | -2.12 | -15.79% | 39 | 31 |
| 20.15 | +0.65 | +3.33% | 21 | 101 | 900.00 | 13.00 | -2.90 | -18.24% | 28 | 32 |
| 17.43 | +0.20 | +1.16% | 11 | 75 | 905.00 | 15.20 | -3.05 | -16.71% | 2 | 29 |
| 14.90 | -0.05 | -0.33% | 4 | 95 | 910.00 | 21.90 | 0.00 | - | 4 | 18 |
| 11.86 | 0.00 | - | 3 | 31 | 915.00 | 24.70 | 0.00 | - | 6 | 13 |
| 10.85 | +0.04 | +0.37% | 32 | 38 | 920.00 | - | - | - | - | - |
| 8.90 | -0.55 | -5.82% | 7 | 20 | 925.00 | 33.71 | 0.00 | - | 2 | 4 |
| 7.31 | -0.21 | -2.79% | 15 | 30 | 930.00 | 96.00 | 0.00 | - | - | 1 |
| 6.18 | -0.16 | -2.52% | 2 | 14 | 935.00 | - | - | - | - | - |
| 5.00 | -0.30 | -5.66% | 64 | 74 | 940.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 10 | 31 | 945.00 | - | - | - | - | - |
| 3.75 | -0.35 | -8.54% | 11 | 47 | 950.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 4 | 4 | 955.00 | - | - | - | - | - |
| 2.44 | -1.01 | -29.28% | 3 | 32 | 960.00 | - | - | - | - | - |
| 1.65 | -0.55 | -25.00% | 2 | 36 | 970.00 | - | - | - | - | - |
| 1.77 | -0.10 | -5.35% | 1 | 8 | 980.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 4 | 6 | 990.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 48 | 1,000.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 4 | 1,060.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 3 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.