Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.70 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 420.00 | 0.32 | 0.00 | - | 1 | 1 |
| 248.20 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 235.55 | 0.00 | - | 1 | 1 | 500.00 | 0.02 | 0.00 | - | 6 | 2 |
| 203.79 | -37.21 | -15.44% | 16 | 15 | 520.00 | 0.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.04 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 570.00 | 0.01 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | 2 | 5 |
| 151.00 | 0.00 | - | 8 | 3 | 600.00 | 0.42 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 610.00 | 0.17 | 0.00 | - | 37 | 35 |
| - | - | - | - | - | 620.00 | 0.34 | 0.00 | - | 1 | 1 |
| 105.00 | 0.00 | - | 1 | 1 | 625.00 | 0.03 | -0.63 | -95.45% | 1 | 3 |
| - | - | - | - | - | 630.00 | 0.26 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 635.00 | 0.40 | 0.00 | - | 1 | 24 |
| 126.58 | 0.00 | - | - | 3 | 640.00 | 0.39 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 645.00 | 0.03 | 0.00 | - | 13 | 24 |
| 76.98 | 0.00 | - | 9 | 9 | 650.00 | 0.03 | -0.02 | -40.00% | 3 | 194 |
| - | - | - | - | - | 655.00 | 0.11 | 0.00 | - | 15 | 32 |
| 70.66 | 0.00 | - | 1 | 8 | 660.00 | 0.03 | -0.07 | -70.00% | 5 | 74 |
| - | - | - | - | - | 665.00 | 0.07 | 0.00 | - | 4 | 74 |
| 57.90 | 0.00 | - | 9 | 8 | 670.00 | 0.06 | -0.01 | -14.29% | 714 | 356 |
| 59.27 | 0.00 | - | 2 | 2 | 675.00 | 0.05 | -0.12 | -70.59% | 24 | 114 |
| 48.31 | 0.00 | - | 16 | 16 | 680.00 | 0.07 | -0.08 | -53.33% | 89 | 860 |
| 87.75 | 0.00 | - | 1 | 1 | 685.00 | 0.06 | -0.09 | -60.00% | 131 | 852 |
| 47.00 | 0.00 | - | 6 | 15 | 690.00 | 0.10 | -0.08 | -44.44% | 644 | 2,061 |
| 29.00 | -66.00 | -69.47% | 8 | 1 | 695.00 | 0.18 | -0.14 | -43.75% | 63 | 346 |
| 26.50 | -19.27 | -42.10% | 61 | 172 | 700.00 | 0.20 | -0.15 | -42.86% | 402 | 1,071 |
| 31.00 | 0.00 | - | 9 | 12 | 705.00 | 0.40 | -0.48 | -54.55% | 136 | 990 |
| 15.19 | -9.56 | -38.63% | 2 | 6 | 710.00 | 0.75 | -0.07 | -8.54% | 317 | 581 |
| 12.30 | -7.65 | -38.35% | 15 | 36 | 715.00 | 1.41 | -0.02 | -1.40% | 432 | 480 |
| 7.45 | -6.85 | -47.90% | 199 | 131 | 720.00 | 2.66 | +0.50 | +23.15% | 311 | 993 |
| 4.09 | -6.86 | -62.65% | 169 | 233 | 725.00 | 5.06 | +1.91 | +60.63% | 286 | 700 |
| 2.72 | -4.78 | -63.73% | 395 | 273 | 730.00 | 7.87 | +2.57 | +48.49% | 246 | 686 |
| 1.35 | -3.90 | -74.29% | 284 | 273 | 735.00 | 12.21 | +4.46 | +57.55% | 136 | 333 |
| 0.69 | -2.81 | -80.29% | 262 | 427 | 740.00 | 16.73 | +5.73 | +52.09% | 43 | 531 |
| 0.48 | -1.55 | -76.35% | 210 | 561 | 745.00 | 21.59 | +6.84 | +46.37% | 23 | 383 |
| 0.28 | -0.98 | -77.78% | 633 | 1,420 | 750.00 | 24.88 | +6.13 | +32.69% | 16 | 475 |
| 0.20 | -0.70 | -77.78% | 83 | 249 | 752.50 | 28.61 | +17.78 | +164.17% | 10 | 67 |
| 0.20 | -0.55 | -73.33% | 164 | 358 | 755.00 | 30.13 | +8.99 | +42.53% | 23 | 150 |
| 0.20 | -0.34 | -62.96% | 8 | 177 | 757.50 | 33.59 | +5.40 | +19.16% | 7 | 145 |
| 0.19 | -0.26 | -57.78% | 80 | 561 | 760.00 | 34.00 | +6.48 | +23.55% | 9 | 152 |
| 0.19 | -0.14 | -42.42% | 3 | 218 | 762.50 | 38.60 | +10.60 | +37.86% | 1 | 29 |
| 0.11 | -0.23 | -67.65% | 45 | 525 | 765.00 | 41.04 | +6.76 | +19.72% | 2 | 40 |
| 0.11 | -0.12 | -52.17% | 7 | 115 | 767.50 | 37.70 | 0.00 | - | 41 | 8 |
| 0.02 | -0.19 | -90.48% | 73 | 468 | 770.00 | 48.05 | +9.84 | +25.75% | 1 | 21 |
| 0.05 | -0.15 | -75.00% | 4 | 100 | 772.50 | 44.00 | 0.00 | - | 120 | 0 |
| 0.10 | -0.05 | -33.33% | 23 | 1,109 | 775.00 | 39.50 | 0.00 | - | 231 | 7 |
| 0.19 | 0.00 | - | 9 | 70 | 777.50 | - | - | - | - | - |
| 0.06 | -0.10 | -62.50% | 46 | 927 | 780.00 | 45.51 | 0.00 | - | 495 | 49 |
| 0.01 | -0.19 | -95.00% | 9 | 71 | 782.50 | 34.77 | 0.00 | - | - | 0 |
| 0.02 | -0.09 | -81.82% | 14 | 339 | 785.00 | 40.65 | 0.00 | - | 8 | 0 |
| 0.04 | -0.07 | -63.64% | 22 | 351 | 790.00 | 55.28 | 0.00 | - | 4 | 0 |
| 0.06 | +0.01 | +20.00% | 37 | 209 | 795.00 | 48.00 | 0.00 | - | 6 | 0 |
| 0.03 | -0.01 | -25.00% | 149 | 1,123 | 800.00 | 68.85 | 0.00 | - | 6 | 0 |
| 0.04 | +0.03 | +300.00% | 1 | 142 | 805.00 | 49.48 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 50 | 163 | 810.00 | - | - | - | - | - |
| 0.01 | -0.17 | -94.44% | 4 | 76 | 815.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 8 | 979 | 820.00 | 59.16 | 0.00 | - | 1 | 0 |
| 0.01 | -0.09 | -90.00% | 3 | 98 | 825.00 | 53.45 | 0.00 | - | 2 | 0 |
| 0.03 | -0.06 | -66.67% | 1 | 85 | 830.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 62 | 835.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 446 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 8 | 845.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 350 | 850.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 22 | 94 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 97 | 865.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 80 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 68 | 875.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 17 | 142 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 39 | 890.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 582 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 910.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 12 | 920.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 9 | 930.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 65 | 950.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 8 | 5 | 960.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 107 | 990.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 39 | 1,040.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 7 | 5 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.