Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 382.93 | 0.00 | - | - | 1 | 370.00 | 0.50 | 0.00 | - | 5 | 64 |
| - | - | - | - | - | 380.00 | 0.25 | -0.10 | -28.57% | 17 | 42 |
| - | - | - | - | - | 390.00 | 0.43 | 0.00 | - | 9 | 39 |
| 368.00 | 0.00 | - | - | 1 | 400.00 | 0.44 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 410.00 | 0.47 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 420.00 | 0.51 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 430.00 | 1.51 | 0.00 | - | 13 | 11 |
| 330.96 | 0.00 | - | - | 1 | 440.00 | - | - | - | - | - |
| 306.55 | 0.00 | - | 3 | 6 | 450.00 | 0.85 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 460.00 | 2.42 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 470.00 | 2.39 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 490.00 | 1.49 | -3.44 | -69.78% | 10 | 3 |
| 287.50 | 0.00 | - | 3 | 7 | 500.00 | 1.65 | -1.32 | -44.44% | 7 | 29 |
| 256.00 | +6.66 | +2.67% | 22 | 4 | 520.00 | 2.30 | 0.00 | - | 1 | 26 |
| 210.70 | 0.00 | - | - | 1 | 540.00 | 2.74 | 0.00 | - | 2 | 20 |
| 195.80 | 0.00 | - | 1 | 3 | 560.00 | 3.35 | 0.00 | - | 1 | 24 |
| 224.00 | 0.00 | - | 1 | 1 | 580.00 | 4.70 | 0.00 | - | 1 | 97 |
| 179.50 | -11.08 | -5.81% | 2 | 23 | 600.00 | 6.60 | +0.37 | +5.94% | 1 | 418 |
| - | - | - | - | - | 610.00 | 7.05 | 0.00 | - | 3 | 37 |
| 168.15 | 0.00 | - | 1 | 1 | 620.00 | 8.50 | 0.00 | - | 5 | 51 |
| 133.75 | 0.00 | - | 2 | 3 | 630.00 | 10.00 | -1.25 | -11.11% | 1 | 214 |
| 158.41 | 0.00 | - | 1 | 4 | 640.00 | 16.70 | 0.00 | - | 1 | 52 |
| 124.74 | 0.00 | - | 1 | 24 | 650.00 | 13.50 | +0.68 | +5.30% | 1 | 225 |
| 110.45 | 0.00 | - | 6 | 3 | 660.00 | 14.40 | 0.00 | - | 1 | 149 |
| 131.12 | 0.00 | - | 1 | 8 | 670.00 | 16.62 | 0.00 | - | 7 | 88 |
| 117.68 | 0.00 | - | 81 | 88 | 680.00 | 18.40 | 0.00 | - | 9 | 91 |
| 110.17 | +19.77 | +21.87% | 1 | 14 | 690.00 | 20.45 | 0.00 | - | 11 | 50 |
| 118.15 | 0.00 | - | 1 | 27 | 700.00 | 23.38 | -0.02 | -0.09% | 1 | 375 |
| 101.00 | 0.00 | - | 2 | 2 | 710.00 | 26.35 | 0.00 | - | 1 | 49 |
| 100.08 | 0.00 | - | 7 | 8 | 720.00 | 29.90 | 0.00 | - | 14 | 176 |
| 69.40 | 0.00 | - | 2 | 44 | 730.00 | 35.75 | +4.75 | +15.32% | 8 | 34 |
| 84.50 | 0.00 | - | 1 | 14 | 740.00 | 41.28 | 0.00 | - | 3 | 117 |
| 72.89 | -1.11 | -1.50% | 1 | 79 | 750.00 | 44.30 | +3.65 | +8.98% | 10 | 38 |
| 67.55 | -9.56 | -12.40% | 3 | 86 | 760.00 | 47.35 | +2.55 | +5.69% | 2 | 39 |
| 64.00 | -4.20 | -6.16% | 9 | 70 | 770.00 | 53.65 | +3.35 | +6.66% | 4 | 206 |
| 55.65 | -6.40 | -10.31% | 109 | 191 | 780.00 | 53.50 | 0.00 | - | 2 | 44 |
| 58.08 | 0.00 | - | 1 | 44 | 790.00 | 64.35 | +3.70 | +6.10% | 1 | 46 |
| 47.90 | -6.90 | -12.59% | 2 | 220 | 800.00 | 64.15 | 0.00 | - | 1 | 244 |
| 49.60 | 0.00 | - | 1 | 56 | 810.00 | 87.85 | 0.00 | - | 2 | 4 |
| 46.93 | 0.00 | - | 40 | 74 | 820.00 | 76.25 | 0.00 | - | 1 | 9 |
| 43.87 | 0.00 | - | 1 | 29 | 830.00 | 86.90 | 0.00 | - | 1 | 3 |
| 33.30 | -4.85 | -12.71% | 21 | 42 | 840.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 1 | 135 | 850.00 | - | - | - | - | - |
| 31.25 | +10.55 | +50.97% | 2 | 57 | 860.00 | - | - | - | - | - |
| 30.36 | 0.00 | - | 2 | 51 | 870.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 2 | 189 | 880.00 | 137.35 | 0.00 | - | 2 | 2 |
| 18.10 | -4.60 | -20.26% | 1 | 295 | 900.00 | 131.35 | 0.00 | - | 3 | 2 |
| 15.29 | -1.01 | -6.20% | 1 | 57 | 920.00 | - | - | - | - | - |
| 15.37 | 0.00 | - | 2 | 80 | 940.00 | 208.40 | 0.00 | - | 2 | 1 |
| 12.40 | 0.00 | - | 2 | 37 | 960.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 1 | 155 | 980.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 7 | 266 | 1,000.00 | - | - | - | - | - |
| 5.65 | 0.00 | - | 1 | 15 | 1,020.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 16 | 1,040.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 4 | 15 | 1,060.00 | - | - | - | - | - |
| 3.25 | -0.30 | -8.45% | 1 | 61 | 1,080.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 3 | 14 | 1,100.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 5 | 1,120.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 20 | 23 | 1,140.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 60 | 1,160.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 95 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.