Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 407.82 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 365.00 | 0.00 | - | - | 1 | 500.00 | - | - | - | - | - |
| 338.53 | 0.00 | - | 10 | 10 | 550.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.30 | 0.00 | - | 6 | 3 |
| 187.10 | 0.00 | - | 5 | 5 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 705.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 1.04 | 0.00 | - | - | 1 |
| 149.52 | 0.00 | - | 1 | 1 | 740.00 | 1.72 | 0.00 | - | - | 2 |
| - | - | - | - | - | 745.00 | 1.02 | 0.00 | - | 2 | 0 |
| 156.97 | 0.00 | - | 22 | 22 | 750.00 | 0.62 | 0.00 | - | 3 | 5 |
| 135.19 | 0.00 | - | 1 | 1 | 755.00 | 2.94 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 765.00 | 0.93 | -3.12 | -77.04% | 3 | 3 |
| - | - | - | - | - | 770.00 | 1.34 | +0.95 | +243.59% | 2 | 26 |
| - | - | - | - | - | 775.00 | 3.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 780.00 | 1.53 | -0.42 | -21.54% | 2 | 11 |
| - | - | - | - | - | 785.00 | 1.50 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 790.00 | 1.01 | 0.00 | - | 1 | 93 |
| 85.05 | 0.00 | - | - | 2 | 795.00 | 1.27 | 0.00 | - | 1 | 17 |
| 106.25 | -4.57 | -4.12% | 41 | 4 | 800.00 | 1.50 | -0.10 | -6.25% | 39 | 16 |
| - | - | - | - | - | 805.00 | 1.62 | -3.11 | -65.75% | 4 | 9 |
| 101.00 | +0.92 | +0.92% | 1 | 16 | 810.00 | 1.83 | -0.35 | -16.06% | 1 | 112 |
| - | - | - | - | - | 815.00 | 2.09 | 0.00 | - | 40 | 13 |
| 88.72 | +3.32 | +3.89% | 1 | 2 | 820.00 | 2.87 | 0.00 | - | 45 | 44 |
| 86.54 | +15.78 | +22.30% | 1 | 16 | 825.00 | 2.82 | +0.02 | +0.71% | 1 | 67 |
| 43.76 | 0.00 | - | 17 | 17 | 830.00 | 3.18 | -0.22 | -6.47% | 1 | 18 |
| 74.67 | 0.00 | - | 1 | 17 | 835.00 | 3.82 | -0.16 | -4.02% | 10 | 36 |
| 72.82 | 0.00 | - | 15 | 26 | 840.00 | 4.37 | -0.11 | -2.46% | 11 | 46 |
| 58.55 | 0.00 | - | 2 | 2 | 845.00 | 5.78 | 0.00 | - | 8 | 26 |
| 60.31 | 0.00 | - | 4 | 16 | 850.00 | 5.42 | -1.11 | -17.00% | 12 | 38 |
| 57.39 | 0.00 | - | 1 | 4 | 855.00 | 7.05 | 0.00 | - | 5 | 53 |
| 56.45 | 0.00 | - | 1 | 13 | 860.00 | 7.54 | +0.04 | +0.53% | 9 | 48 |
| 49.25 | 0.00 | - | 1 | 11 | 865.00 | 9.72 | 0.00 | - | 25 | 47 |
| 42.00 | 0.00 | - | 3 | 27 | 870.00 | 9.40 | -0.32 | -3.29% | 10 | 37 |
| 45.26 | 0.00 | - | 1 | 6 | 875.00 | 11.00 | -0.40 | -3.51% | 3 | 20 |
| 41.26 | +0.31 | +0.76% | 25 | 59 | 880.00 | 13.80 | 0.00 | - | 28 | 48 |
| 32.08 | 0.00 | - | 2 | 12 | 885.00 | 13.40 | 0.00 | - | 10 | 40 |
| 33.00 | +1.00 | +3.12% | 3 | 31 | 890.00 | 16.15 | 0.00 | - | 7 | 21 |
| 30.80 | -1.30 | -4.05% | 1 | 22 | 895.00 | 17.58 | -1.59 | -8.29% | 1 | 7 |
| 27.80 | +0.60 | +2.21% | 18 | 343 | 900.00 | 20.00 | -0.70 | -3.38% | 1 | 18 |
| 24.35 | -0.90 | -3.56% | 24 | 48 | 905.00 | 23.07 | 0.00 | - | 9 | 38 |
| 23.65 | +0.46 | +1.98% | 27 | 32 | 910.00 | - | - | - | - | - |
| 19.59 | -3.46 | -15.01% | 11 | 6 | 915.00 | - | - | - | - | - |
| 19.85 | +2.38 | +13.62% | 2 | 9 | 920.00 | 36.95 | 0.00 | - | 6 | 6 |
| 16.80 | 0.00 | - | 1 | 7 | 925.00 | 37.50 | 0.00 | - | 2 | 2 |
| 15.50 | 0.00 | - | 2 | 5 | 930.00 | - | - | - | - | - |
| 10.92 | 0.00 | - | 3 | 6 | 935.00 | - | - | - | - | - |
| 11.59 | +0.09 | +0.78% | 1 | 7 | 940.00 | - | - | - | - | - |
| 9.08 | -0.67 | -6.87% | 2 | 106 | 950.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 2 | 13 | 960.00 | 114.00 | 0.00 | - | 1 | 1 |
| 5.75 | 0.00 | - | 10 | 17 | 970.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 5 | 980.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | 9 | 11 | 990.00 | - | - | - | - | - |
| 2.65 | +0.05 | +1.92% | 11 | 119 | 1,000.00 | - | - | - | - | - |
| 2.00 | -0.39 | -16.32% | 4 | 4 | 1,020.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 4 | 5 | 1,040.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 2 | 1,060.00 | - | - | - | - | - |
| 0.73 | +0.10 | +15.87% | 6 | 37 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.