Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 1.52 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 2.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 2.48 | +0.98 | +65.33% | 5 | 3 |
| - | - | - | - | - | 725.00 | 2.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 730.00 | 3.30 | 0.00 | - | - | 1 |
| 179.00 | 0.00 | - | - | 0 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 745.00 | 1.55 | -0.34 | -17.99% | 2 | 4 |
| 169.25 | 0.00 | - | - | 0 | 750.00 | 1.70 | +0.45 | +36.00% | 8 | 18 |
| - | - | - | - | - | 755.00 | 2.05 | +0.88 | +75.21% | 3 | 1 |
| - | - | - | - | - | 760.00 | 2.10 | +0.47 | +28.83% | 11 | 2 |
| - | - | - | - | - | 770.00 | 2.42 | -1.38 | -36.32% | 2 | 1 |
| - | - | - | - | - | 775.00 | 2.70 | -1.26 | -31.82% | 1 | 8 |
| - | - | - | - | - | 780.00 | 3.04 | +2.04 | +204.00% | 39 | 30 |
| - | - | - | - | - | 790.00 | 4.13 | -0.25 | -5.71% | 25 | 22 |
| 90.85 | -44.61 | -32.93% | 3 | 3 | 800.00 | 5.05 | +2.50 | +98.04% | 161 | 83 |
| - | - | - | - | - | 805.00 | 2.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 810.00 | 6.23 | +3.17 | +103.59% | 73 | 5 |
| - | - | - | - | - | 815.00 | 7.37 | +4.67 | +172.96% | 4 | 6 |
| 99.65 | 0.00 | - | - | 2 | 820.00 | 8.00 | +4.20 | +110.53% | 10 | 56 |
| - | - | - | - | - | 825.00 | 8.79 | +4.39 | +99.77% | 16 | 45 |
| - | - | - | - | - | 830.00 | 10.50 | +5.75 | +121.05% | 31 | 21 |
| - | - | - | - | - | 835.00 | 10.77 | +5.49 | +103.98% | 14 | 19 |
| 98.43 | 0.00 | - | - | 1 | 840.00 | 11.93 | +6.06 | +103.24% | 42 | 45 |
| 49.70 | -39.00 | -43.97% | 9 | 1 | 845.00 | 13.80 | +2.10 | +17.95% | 7 | 1 |
| 48.50 | -20.22 | -29.42% | 7 | 27 | 850.00 | 15.48 | +8.33 | +116.50% | 37 | 530 |
| 47.21 | -43.79 | -48.12% | 3 | 6 | 855.00 | 15.54 | +8.27 | +113.76% | 6 | 18 |
| 80.45 | 0.00 | - | 6 | 11 | 860.00 | 18.70 | +9.60 | +105.49% | 30 | 39 |
| 38.02 | -38.33 | -50.20% | 1 | 7 | 865.00 | 19.18 | +9.03 | +88.97% | 4 | 14 |
| 33.90 | -41.10 | -54.80% | 4 | 5 | 870.00 | 22.45 | +11.10 | +97.80% | 56 | 46 |
| 32.00 | -36.15 | -53.04% | 14 | 6 | 875.00 | 23.45 | +13.60 | +138.07% | 26 | 16 |
| 32.00 | -13.50 | -29.67% | 48 | 14 | 880.00 | 26.85 | +11.75 | +77.81% | 451 | 29 |
| 27.80 | -34.30 | -55.23% | 64 | 6 | 885.00 | 27.25 | +11.59 | +74.01% | 1,038 | 21 |
| 24.10 | -14.20 | -37.08% | 166 | 15 | 890.00 | 32.09 | +12.74 | +65.84% | 480 | 58 |
| 21.60 | -15.15 | -41.22% | 8 | 7 | 895.00 | 35.82 | +16.28 | +83.32% | 75 | 128 |
| 19.30 | -14.05 | -42.13% | 70 | 24 | 900.00 | 37.80 | +19.80 | +110.00% | 21 | 341 |
| 17.79 | -14.26 | -44.49% | 55 | 113 | 905.00 | 35.45 | +13.25 | +59.68% | 8 | 34 |
| 16.00 | -12.43 | -43.72% | 58 | 85 | 910.00 | 41.72 | +16.12 | +62.97% | 9 | 87 |
| 14.15 | -11.85 | -45.58% | 2 | 33 | 915.00 | 33.63 | +11.29 | +50.54% | 1 | 54 |
| 13.04 | -10.71 | -45.09% | 11 | 97 | 920.00 | 51.00 | +26.30 | +106.48% | 9 | 78 |
| 11.00 | -10.05 | -47.74% | 14 | 18 | 925.00 | 55.84 | +23.04 | +70.24% | 2 | 208 |
| 11.32 | -8.27 | -42.22% | 18 | 84 | 930.00 | 56.60 | +26.10 | +85.57% | 1 | 42 |
| 9.30 | -10.70 | -53.50% | 29 | 83 | 935.00 | 32.94 | 0.00 | - | 3 | 8 |
| 9.00 | -6.76 | -42.89% | 37 | 74 | 940.00 | 32.25 | 0.00 | - | 1 | 1 |
| 8.00 | -5.79 | -41.99% | 27 | 15 | 945.00 | 68.00 | +10.50 | +18.26% | 1 | 10 |
| 7.45 | -5.25 | -41.34% | 16 | 30 | 950.00 | 74.25 | +27.25 | +57.98% | 1 | 3 |
| 7.35 | -4.25 | -36.64% | 3 | 33 | 955.00 | 53.30 | 0.00 | - | 12 | 7 |
| 5.30 | -4.80 | -47.52% | 113 | 13 | 960.00 | 60.73 | 0.00 | - | 6 | 13 |
| 4.50 | -9.71 | -68.33% | 6 | 7 | 965.00 | 52.20 | 0.00 | - | 14 | 5 |
| 3.70 | -4.14 | -52.81% | 45 | 43 | 970.00 | 90.25 | +37.02 | +69.55% | 8 | 9 |
| 3.40 | -6.36 | -65.16% | 1 | 12 | 975.00 | - | - | - | - | - |
| 2.80 | -3.20 | -53.33% | 11 | 33 | 980.00 | 64.65 | 0.00 | - | 1 | 2 |
| 2.75 | -4.75 | -63.33% | 2 | 15 | 985.00 | - | - | - | - | - |
| 2.45 | -2.31 | -48.53% | 13 | 8 | 990.00 | - | - | - | - | - |
| 2.20 | -1.99 | -47.49% | 2 | 4 | 995.00 | 70.75 | 0.00 | - | 3 | 1 |
| 1.90 | -1.79 | -48.51% | 57 | 249 | 1,000.00 | 69.64 | 0.00 | - | 1 | 2 |
| 4.73 | 0.00 | - | 1 | 2 | 1,005.00 | 97.20 | 0.00 | - | - | 1 |
| 1.62 | -1.30 | -44.52% | 2 | 9 | 1,010.00 | - | - | - | - | - |
| 1.43 | -1.99 | -58.19% | 4 | 48 | 1,015.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 5 | 1,020.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 23 | 1,025.00 | - | - | - | - | - |
| 1.00 | -0.90 | -47.37% | 4 | 59 | 1,040.00 | - | - | - | - | - |
| 0.62 | -0.47 | -43.12% | 2 | 32 | 1,060.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 211 | 1,080.00 | - | - | - | - | - |
| 0.38 | -0.12 | -24.00% | 1 | 57 | 1,100.00 | - | - | - | - | - |
| 1.00 | +0.82 | +455.56% | 1 | 7 | 1,160.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 10 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.