Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 448.59 | 0.00 | - | 3 | 3 | 290.00 | 0.01 | 0.00 | - | 2 | 229 |
| 495.00 | 0.00 | - | 2 | 2 | 300.00 | 0.07 | 0.00 | - | 2 | 238 |
| 435.17 | 0.00 | - | - | 7 | 310.00 | 0.41 | 0.00 | - | 10 | 45 |
| 422.30 | 0.00 | - | 5 | 5 | 320.00 | 0.20 | 0.00 | - | 5 | 66 |
| 307.88 | 0.00 | - | 1 | 1 | 330.00 | 0.51 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 340.00 | 0.10 | 0.00 | - | 1 | 4 |
| 238.00 | 0.00 | - | 1 | 2 | 350.00 | 0.20 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 80 |
| 412.74 | 0.00 | - | 2 | 2 | 370.00 | 0.27 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 380.00 | 0.62 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 1 | 44 |
| 368.10 | -21.38 | -5.49% | 2 | 10 | 400.00 | 0.16 | 0.00 | - | 2 | 87 |
| 185.70 | 0.00 | - | 1 | 0 | 410.00 | 0.15 | 0.00 | - | 1 | 23 |
| 350.90 | 0.00 | - | 1 | 0 | 420.00 | 0.77 | 0.00 | - | 7 | 37 |
| - | - | - | - | - | 430.00 | 0.80 | 0.00 | - | 4 | 114 |
| 200.35 | 0.00 | - | 1 | 2 | 440.00 | 0.44 | 0.00 | - | 2 | 39 |
| 183.35 | 0.00 | - | 1 | 15 | 450.00 | 0.45 | 0.00 | - | 4 | 26 |
| 174.45 | 0.00 | - | 1 | 3 | 460.00 | 0.38 | 0.00 | - | 1 | 18 |
| 309.39 | 0.00 | - | 66 | 112 | 470.00 | 0.10 | 0.00 | - | 1 | 52 |
| 282.58 | 0.00 | - | 1 | 1 | 480.00 | 0.17 | 0.00 | - | 5 | 137 |
| 279.59 | 0.00 | - | 12 | 13 | 490.00 | 0.19 | 0.00 | - | 1,824 | 1,800 |
| 282.00 | 0.00 | - | 5 | 98 | 500.00 | 0.26 | 0.00 | - | 79 | 144 |
| 224.06 | 0.00 | - | 1 | 7 | 510.00 | 0.20 | 0.00 | - | 12 | 196 |
| 224.85 | 0.00 | - | 5 | 5 | 520.00 | 0.26 | 0.00 | - | 1 | 218 |
| 128.88 | 0.00 | - | 1 | 3 | 530.00 | 0.23 | 0.00 | - | 2 | 42 |
| 212.98 | 0.00 | - | 1 | 14 | 540.00 | 0.24 | 0.00 | - | 4 | 170 |
| 180.72 | 0.00 | - | 2 | 13 | 550.00 | 0.33 | 0.00 | - | 1 | 143 |
| 184.00 | 0.00 | - | 1 | 22 | 560.00 | 0.47 | 0.00 | - | 2 | 79 |
| 203.26 | 0.00 | - | 2 | 19 | 570.00 | 0.55 | 0.00 | - | 1 | 152 |
| 197.42 | +34.07 | +20.86% | 3 | 8 | 580.00 | 0.73 | 0.00 | - | 1 | 92 |
| 192.28 | 0.00 | - | 90 | 140 | 590.00 | 1.68 | 0.00 | - | 4 | 103 |
| 165.80 | 0.00 | - | 13 | 215 | 600.00 | 0.75 | 0.00 | - | 2 | 1,259 |
| 137.95 | 0.00 | - | 1 | 62 | 610.00 | 2.44 | 0.00 | - | 1 | 109 |
| 158.47 | -4.03 | -2.48% | 2 | 60 | 620.00 | 0.99 | -0.51 | -34.00% | 1 | 150 |
| 159.03 | 0.00 | - | 7 | 158 | 630.00 | 1.89 | 0.00 | - | 9 | 147 |
| 128.95 | 0.00 | - | 2 | 44 | 640.00 | 2.10 | 0.00 | - | 2 | 98 |
| 126.35 | -7.10 | -5.32% | 2 | 94 | 650.00 | 2.98 | +0.47 | +18.73% | 15 | 217 |
| 93.25 | 0.00 | - | 2 | 55 | 660.00 | 3.45 | 0.00 | - | 2 | 404 |
| 89.75 | 0.00 | - | 3 | 40 | 670.00 | 4.80 | +0.50 | +11.63% | 4 | 123 |
| 101.99 | 0.00 | - | 1 | 104 | 680.00 | 5.85 | +0.75 | +14.71% | 2 | 978 |
| 96.00 | 0.00 | - | 1 | 29 | 690.00 | 6.55 | 0.00 | - | 2 | 169 |
| 90.74 | 0.00 | - | 1 | 274 | 700.00 | 9.35 | +1.45 | +18.35% | 9 | 613 |
| 81.86 | 0.00 | - | 3 | 76 | 710.00 | 11.10 | +1.20 | +12.12% | 4 | 152 |
| 71.86 | 0.00 | - | 2 | 159 | 720.00 | 14.20 | +1.55 | +12.25% | 6 | 385 |
| 56.58 | -8.42 | -12.95% | 1 | 160 | 730.00 | 16.20 | +2.35 | +16.97% | 2 | 211 |
| 49.98 | -15.02 | -23.11% | 3 | 233 | 740.00 | 20.00 | +2.80 | +16.28% | 7 | 202 |
| 43.04 | -7.65 | -15.09% | 1 | 558 | 750.00 | 24.58 | +3.13 | +14.59% | 18 | 286 |
| 36.26 | -10.49 | -22.44% | 11 | 390 | 760.00 | 29.09 | +4.49 | +18.25% | 36 | 250 |
| 31.70 | -9.35 | -22.78% | 7 | 475 | 770.00 | 33.50 | +3.05 | +10.02% | 15 | 190 |
| 27.15 | -6.64 | -19.65% | 42 | 319 | 780.00 | 38.05 | +4.05 | +11.91% | 5 | 123 |
| 23.65 | -6.45 | -21.43% | 14 | 187 | 790.00 | 44.35 | +4.70 | +11.85% | 4 | 81 |
| 19.81 | -5.19 | -20.76% | 16 | 420 | 800.00 | 52.15 | +6.65 | +14.62% | 4 | 92 |
| 17.85 | -4.20 | -19.05% | 5 | 235 | 810.00 | 57.95 | +1.55 | +2.75% | 7 | 20 |
| 13.80 | -3.90 | -22.03% | 111 | 211 | 820.00 | 62.55 | -13.25 | -17.48% | 4 | 6 |
| 11.80 | -4.37 | -27.03% | 19 | 130 | 830.00 | 65.80 | 0.00 | - | 1 | 8 |
| 11.60 | -1.90 | -14.07% | 14 | 477 | 840.00 | 93.26 | 0.00 | - | 1 | 1 |
| 8.00 | -3.60 | -31.03% | 12 | 514 | 850.00 | 100.79 | 0.00 | - | 1 | 1 |
| 8.44 | -1.06 | -11.16% | 1 | 1,047 | 860.00 | 87.50 | 0.00 | - | - | 1 |
| 6.21 | -1.82 | -22.67% | 8 | 183 | 870.00 | 137.40 | 0.00 | - | 2 | 1 |
| 5.10 | -1.55 | -23.31% | 1 | 453 | 880.00 | 144.98 | 0.00 | - | 16 | 16 |
| 5.58 | 0.00 | - | 23 | 67 | 890.00 | - | - | - | - | - |
| 3.28 | -1.52 | -31.67% | 10 | 438 | 900.00 | 164.70 | 0.00 | - | 16 | 17 |
| 4.30 | 0.00 | - | 1 | 58 | 910.00 | - | - | - | - | - |
| 2.80 | -0.86 | -23.50% | 1 | 190 | 920.00 | 162.25 | 0.00 | - | - | 0 |
| 2.39 | -0.69 | -22.40% | 2 | 35 | 930.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 3 | 19 | 940.00 | - | - | - | - | - |
| 1.48 | -0.49 | -24.87% | 1 | 143 | 950.00 | - | - | - | - | - |
| 2.24 | 0.00 | - | 1 | 89 | 960.00 | 206.35 | 0.00 | - | - | 1 |
| 1.64 | 0.00 | - | 2 | 35 | 980.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 221 | 1,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 14 | 1,020.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 10 | 1,040.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 25 | 1,060.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 33 | 119 | 1,080.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 227 | 1,100.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 53 | 1,120.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 31 | 1,140.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 34 | 1,160.00 | - | - | - | - | - |
| 0.01 | -0.19 | -95.00% | 4 | 21 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.