Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 0.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 0.31 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 400.00 | 0.34 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 410.00 | 0.55 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 430.00 | 0.76 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 0.54 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 460.00 | 0.50 | 0.00 | - | 1 | 8 |
| 267.00 | 0.00 | - | 3 | 7 | 500.00 | 0.60 | 0.00 | - | 1 | 25 |
| 223.74 | 0.00 | - | 1 | 1 | 520.00 | 2.82 | 0.00 | - | 10 | 24 |
| 249.08 | 0.00 | - | 1 | 6 | 540.00 | 4.11 | 0.00 | - | 1 | 17 |
| 198.40 | 0.00 | - | 1 | 1 | 550.00 | 1.36 | -0.32 | -19.05% | 7 | 18 |
| - | - | - | - | - | 560.00 | 4.51 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 570.00 | 1.87 | -1.37 | -42.28% | 2 | 7 |
| 169.22 | 0.00 | - | 1 | 2 | 580.00 | 2.25 | -1.20 | -34.78% | 1 | 28 |
| 184.69 | +33.56 | +22.21% | 3 | 1 | 590.00 | 4.12 | 0.00 | - | 1 | 23 |
| 175.34 | -12.66 | -6.73% | 6 | 12 | 600.00 | 2.95 | 0.00 | - | 7 | 69 |
| - | - | - | - | - | 610.00 | 3.55 | 0.00 | - | 1 | 16 |
| 187.49 | 0.00 | - | 5 | 5 | 620.00 | 4.64 | +0.44 | +10.48% | 1 | 68 |
| 147.92 | +5.92 | +4.17% | 3 | 11 | 630.00 | 4.99 | 0.00 | - | 2 | 146 |
| 150.98 | 0.00 | - | 1 | 9 | 640.00 | 6.44 | +0.49 | +8.24% | 2 | 27 |
| 141.46 | 0.00 | - | 1 | 6 | 650.00 | 7.86 | +0.86 | +12.29% | 10 | 16 |
| - | - | - | - | - | 660.00 | 7.94 | -0.11 | -1.37% | 5 | 163 |
| - | - | - | - | - | 670.00 | 10.82 | +0.62 | +6.08% | 1 | 61 |
| 132.00 | 0.00 | - | 2 | 2 | 680.00 | 12.50 | +1.15 | +10.13% | 9 | 95 |
| 95.30 | +16.30 | +20.63% | 5 | 7 | 690.00 | 14.80 | +1.83 | +14.11% | 1 | 127 |
| 98.00 | 0.00 | - | 2 | 180 | 700.00 | 17.46 | +1.76 | +11.21% | 21 | 1,527 |
| 92.79 | 0.00 | - | 1 | 4 | 710.00 | 20.10 | +2.25 | +12.61% | 4 | 159 |
| 76.50 | -12.00 | -13.56% | 9 | 208 | 720.00 | 23.47 | +2.57 | +12.30% | 5 | 107 |
| 74.70 | 0.00 | - | 4 | 210 | 730.00 | 26.79 | +2.69 | +11.16% | 2 | 122 |
| 70.25 | 0.00 | - | 2 | 85 | 740.00 | 29.70 | +2.45 | +8.99% | 2 | 123 |
| 55.55 | -9.95 | -15.19% | 14 | 405 | 750.00 | 34.60 | +3.55 | +11.43% | 11 | 133 |
| 52.04 | -6.46 | -11.04% | 8 | 77 | 760.00 | 39.30 | +3.55 | +9.93% | 5 | 93 |
| 44.69 | -8.51 | -16.00% | 7 | 185 | 770.00 | 44.50 | +4.45 | +11.11% | 18 | 60 |
| 40.14 | -5.96 | -12.93% | 17 | 324 | 780.00 | 50.10 | +5.00 | +11.09% | 4 | 67 |
| 37.00 | -6.50 | -14.94% | 14 | 265 | 790.00 | 52.35 | +1.95 | +3.87% | 1 | 58 |
| 32.70 | -6.07 | -15.66% | 9 | 259 | 800.00 | 55.00 | 0.00 | - | 1 | 9 |
| 35.40 | 0.00 | - | 13 | 56 | 810.00 | 59.25 | 0.00 | - | 1 | 133 |
| 26.50 | -4.19 | -13.65% | 3 | 97 | 820.00 | 79.05 | 0.00 | - | 2 | 3 |
| 22.65 | -4.95 | -17.93% | 2 | 82 | 830.00 | 89.45 | 0.00 | - | 2 | 3 |
| 20.00 | -4.75 | -19.19% | 33 | 246 | 840.00 | - | - | - | - | - |
| 18.75 | -3.40 | -15.35% | 3 | 446 | 850.00 | 112.50 | 0.00 | - | 2 | 2 |
| 16.79 | -2.46 | -12.78% | 9 | 48 | 860.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 13 | 20 | 870.00 | - | - | - | - | - |
| 15.00 | -0.90 | -5.66% | 1 | 111 | 880.00 | - | - | - | - | - |
| 10.90 | -2.62 | -19.38% | 2 | 33 | 890.00 | - | - | - | - | - |
| 9.30 | -2.35 | -20.17% | 45 | 135 | 900.00 | 171.15 | 0.00 | - | - | 3 |
| 16.05 | 0.00 | - | 2 | 4 | 910.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 6 | 920.00 | 139.00 | 0.00 | - | - | 1 |
| 7.75 | -1.30 | -14.36% | 2 | 1 | 930.00 | - | - | - | - | - |
| 7.14 | 0.00 | - | 1 | 6 | 940.00 | - | - | - | - | - |
| 5.80 | -0.05 | -0.85% | 5 | 392 | 950.00 | - | - | - | - | - |
| 5.49 | 0.00 | - | 1 | 50 | 960.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 3 | 970.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 4 | 5 | 980.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 10 | 115 | 1,000.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 15 | 1,020.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 15 | 1,040.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 3 | 6 | 1,060.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 13 | 1,100.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 21 | 1,140.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 11 | 1,160.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 8 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.