Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.16 | 0.00 | - | 1 | 43 |
| 336.35 | 0.00 | - | - | 1 | 300.00 | 0.26 | 0.00 | - | 7 | 84 |
| 324.42 | 0.00 | - | 1 | 1 | 310.00 | 0.25 | 0.00 | - | 1 | 94 |
| 344.72 | 0.00 | - | - | 1 | 320.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.33 | 0.00 | - | 3 | 6 |
| 408.46 | 0.00 | - | 2 | 0 | 340.00 | 0.25 | 0.00 | - | 2 | 8 |
| 298.10 | 0.00 | - | 4 | 0 | 350.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 0.77 | 0.00 | - | 1 | 4 |
| 412.05 | 0.00 | - | 1 | 3 | 370.00 | 0.12 | 0.00 | - | 2 | 1,260 |
| 331.07 | 0.00 | - | 2 | 2 | 380.00 | 0.23 | 0.00 | - | 27 | 38 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | 8 | 69 |
| 380.00 | 0.00 | - | 1 | 8 | 400.00 | 0.22 | 0.00 | - | 10 | 51 |
| 190.30 | 0.00 | - | - | 1 | 410.00 | 0.42 | 0.00 | - | 1 | 89 |
| 334.77 | 0.00 | - | - | 5 | 420.00 | 0.46 | 0.00 | - | 24 | 71 |
| 283.57 | 0.00 | - | 1 | 2 | 430.00 | 1.00 | 0.00 | - | 13 | 63 |
| - | - | - | - | - | 440.00 | 0.55 | 0.00 | - | 55 | 63 |
| 286.45 | 0.00 | - | 1 | 15 | 450.00 | 1.60 | 0.00 | - | 13 | 565 |
| 314.25 | 0.00 | - | - | 15 | 460.00 | 0.76 | 0.00 | - | 5 | 198 |
| 313.71 | -1.28 | -0.41% | 122 | 197 | 470.00 | 0.80 | 0.00 | - | 4 | 154 |
| 159.23 | 0.00 | - | 1 | 4 | 480.00 | 0.74 | 0.00 | - | 5 | 58 |
| 271.25 | 0.00 | - | 1 | 13 | 490.00 | 1.10 | 0.00 | - | 9 | 93 |
| 262.20 | 0.00 | - | 5 | 11 | 500.00 | 1.44 | 0.00 | - | 4 | 74 |
| 247.46 | 0.00 | - | 2 | 32 | 510.00 | 1.72 | 0.00 | - | 1 | 359 |
| 225.67 | 0.00 | - | 1 | 32 | 520.00 | 4.30 | 0.00 | - | 1 | 44 |
| 281.10 | 0.00 | - | 10 | 34 | 530.00 | 1.40 | 0.00 | - | 2 | 47 |
| 255.20 | 0.00 | - | 1 | 14 | 540.00 | 1.70 | 0.00 | - | 1 | 171 |
| 197.80 | 0.00 | - | 2 | 28 | 550.00 | 2.00 | -0.95 | -32.20% | 1 | 42 |
| 237.07 | 0.00 | - | 1 | 12 | 560.00 | 5.60 | 0.00 | - | 1 | 16 |
| 224.20 | 0.00 | - | 3 | 13 | 570.00 | 3.45 | 0.00 | - | 2 | 64 |
| 209.48 | 0.00 | - | 10 | 43 | 580.00 | 3.35 | 0.00 | - | 1 | 33 |
| 199.78 | 0.00 | - | 90 | 136 | 590.00 | 3.96 | 0.00 | - | 1 | 417 |
| 191.08 | 0.00 | - | 10 | 27 | 600.00 | 4.65 | -0.07 | -1.48% | 1 | 264 |
| 147.10 | 0.00 | - | 1 | 18 | 610.00 | 5.20 | -1.75 | -25.18% | 1 | 13 |
| 172.76 | 0.00 | - | 1 | 68 | 620.00 | 10.22 | 0.00 | - | 1 | 57 |
| 162.87 | 0.00 | - | 1 | 278 | 630.00 | 7.18 | 0.00 | - | 1 | 56 |
| 154.21 | 0.00 | - | 1 | 25 | 640.00 | 8.44 | -1.06 | -11.16% | 1 | 92 |
| 140.00 | 0.00 | - | 5 | 81 | 650.00 | 9.95 | 0.00 | - | 10 | 311 |
| 131.62 | 0.00 | - | 1 | 33 | 660.00 | 17.91 | 0.00 | - | 12 | 148 |
| 144.36 | 0.00 | - | 3 | 48 | 670.00 | 12.80 | 0.00 | - | 2 | 225 |
| 110.00 | 0.00 | - | 1 | 62 | 680.00 | 15.00 | +0.21 | +1.42% | 1 | 142 |
| 106.73 | 0.00 | - | 1 | 54 | 690.00 | 17.10 | -0.25 | -1.44% | 4 | 160 |
| 105.20 | -0.15 | -0.14% | 5 | 191 | 700.00 | 19.20 | -0.40 | -2.04% | 3 | 238 |
| 89.00 | 0.00 | - | 2 | 136 | 710.00 | 22.40 | -0.10 | -0.44% | 2 | 107 |
| 93.00 | 0.00 | - | 1 | 121 | 720.00 | 25.25 | +0.95 | +3.91% | 2 | 103 |
| 87.50 | 0.00 | - | 4 | 78 | 730.00 | 28.70 | -0.30 | -1.03% | 2 | 184 |
| 80.45 | 0.00 | - | 3 | 121 | 740.00 | 32.05 | -8.55 | -21.06% | 6 | 954 |
| 76.00 | 0.00 | - | 11 | 627 | 750.00 | 36.35 | -5.55 | -13.25% | 5 | 128 |
| 70.06 | 0.00 | - | 1 | 114 | 760.00 | 40.05 | +1.50 | +3.89% | 10 | 221 |
| 62.85 | -0.29 | -0.46% | 4 | 165 | 770.00 | 45.15 | +1.10 | +2.50% | 3 | 243 |
| 54.25 | -3.79 | -6.53% | 14 | 150 | 780.00 | 50.00 | +1.38 | +2.84% | 3 | 182 |
| 50.92 | -1.98 | -3.74% | 13 | 99 | 790.00 | 55.10 | +0.40 | +0.73% | 5 | 61 |
| 46.95 | -2.65 | -5.34% | 4 | 718 | 800.00 | 58.94 | 0.00 | - | 116 | 768 |
| 43.15 | -0.35 | -0.80% | 3 | 70 | 810.00 | 67.71 | 0.00 | - | 1 | 16 |
| 39.25 | -1.60 | -3.92% | 2 | 116 | 820.00 | 72.58 | 0.00 | - | 4 | 17 |
| 35.55 | -1.38 | -3.74% | 2 | 124 | 830.00 | 84.70 | 0.00 | - | 3 | 4 |
| 32.05 | -2.95 | -8.43% | 13 | 164 | 840.00 | 85.90 | 0.00 | - | 18 | 10 |
| 29.05 | -2.45 | -7.78% | 5 | 124 | 850.00 | 114.45 | 0.00 | - | - | 1 |
| 25.39 | -2.96 | -10.44% | 7 | 75 | 860.00 | - | - | - | - | - |
| 23.45 | -1.30 | -5.25% | 4 | 42 | 870.00 | - | - | - | - | - |
| 20.85 | -1.05 | -4.79% | 2 | 413 | 880.00 | - | - | - | - | - |
| 19.05 | +7.04 | +58.62% | 2 | 52 | 890.00 | 137.82 | 0.00 | - | - | 1 |
| 18.00 | 0.00 | - | 3 | 187 | 900.00 | 131.40 | 0.00 | - | 1 | 1 |
| 9.40 | 0.00 | - | 2 | 517 | 910.00 | 152.58 | 0.00 | - | 60 | 0 |
| 15.57 | +1.12 | +7.75% | 1 | 452 | 920.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 76 | 930.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 52 | 940.00 | - | - | - | - | - |
| 10.08 | 0.00 | - | 1 | 41 | 950.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 2 | 67 | 960.00 | 203.20 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 3 | 53 | 980.00 | - | - | - | - | - |
| 5.55 | -0.30 | -5.13% | 28 | 1,387 | 1,000.00 | 229.25 | 0.00 | - | - | 0 |
| 6.96 | 0.00 | - | 1 | 7 | 1,020.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 2 | 42 | 1,040.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 1 | 27 | 1,060.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 5 | 82 | 1,080.00 | - | - | - | - | - |
| 2.20 | +0.16 | +7.84% | 2 | 438 | 1,100.00 | 323.00 | 0.00 | - | - | 0 |
| 2.20 | 0.00 | - | 1 | 13 | 1,120.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 10 | 1,140.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 29 | 1,160.00 | - | - | - | - | - |
| 1.25 | -0.01 | -0.79% | 3 | 73 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.