Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 467.15 | 0.00 | - | 1 | 3 | 290.00 | 0.01 | 0.00 | - | 75 | 0 |
| 656.30 | 0.00 | - | 1 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| 460.00 | 0.00 | - | 1 | 3 | 310.00 | 0.01 | 0.00 | - | 404 | 0 |
| 498.45 | 0.00 | - | 1 | 2 | 320.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 7 |
| 419.00 | 0.00 | - | 1 | 1 | 340.00 | 0.05 | 0.00 | - | 201 | 207 |
| 561.28 | 0.00 | - | 1 | 0 | 350.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 2 | 0 |
| 598.15 | 0.00 | - | 2 | 0 | 370.00 | 0.05 | 0.00 | - | 2 | 0 |
| 331.07 | 0.00 | - | 2 | 2 | 380.00 | 0.71 | 0.00 | - | 120 | 158 |
| 366.00 | 0.00 | - | 1 | 2 | 390.00 | 0.05 | 0.00 | - | 2 | 0 |
| 511.94 | 0.00 | - | 1 | 0 | 400.00 | 0.01 | 0.00 | - | 1 | 0 |
| 538.45 | 0.00 | - | 1 | 0 | 410.00 | 1.62 | 0.00 | - | 1 | 83 |
| 484.45 | 0.00 | - | 1 | 5 | 420.00 | 0.02 | 0.00 | - | 1 | 0 |
| 341.00 | 0.00 | - | 1 | 3 | 430.00 | 1.84 | 0.00 | - | 25 | 44 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 0 |
| 450.00 | 0.00 | - | 10 | 0 | 450.00 | 0.04 | 0.00 | - | 5 | 660 |
| 450.07 | 0.00 | - | 1 | 15 | 460.00 | 0.15 | 0.00 | - | 1 | 0 |
| 293.57 | 0.00 | - | 1 | 197 | 470.00 | 0.15 | 0.00 | - | 185 | 0 |
| 449.92 | 0.00 | - | 1 | 4 | 480.00 | 0.15 | 0.00 | - | 1 | 72 |
| 352.97 | 0.00 | - | 2 | 12 | 490.00 | 0.07 | 0.00 | - | 5 | 0 |
| 408.43 | 0.00 | - | 6 | 11 | 500.00 | 0.08 | 0.00 | - | 4 | 0 |
| 435.30 | 0.00 | - | 1 | 0 | 510.00 | 0.04 | 0.00 | - | 2 | 0 |
| 242.00 | 0.00 | - | 25 | 31 | 520.00 | 0.10 | 0.00 | - | 3 | 0 |
| 275.50 | 0.00 | - | 1 | 20 | 530.00 | 0.02 | 0.00 | - | 3 | 0 |
| 418.80 | 0.00 | - | 1 | 0 | 540.00 | 7.25 | 0.00 | - | 1 | 171 |
| 378.84 | 0.00 | - | 2 | 0 | 550.00 | 0.01 | 0.00 | - | 71 | 0 |
| 265.34 | 0.00 | - | 2 | 10 | 560.00 | 0.09 | 0.00 | - | 20 | 0 |
| 383.18 | 0.00 | - | 3 | 0 | 570.00 | 0.07 | 0.00 | - | 100 | 0 |
| 348.51 | 0.00 | - | 1 | 0 | 580.00 | 0.07 | 0.00 | - | 2 | 0 |
| 360.50 | 0.00 | - | 1 | 0 | 590.00 | 0.25 | 0.00 | - | 3 | 0 |
| 323.50 | 0.00 | - | 2 | 0 | 600.00 | 0.01 | 0.00 | - | 8 | 0 |
| 188.33 | 0.00 | - | 1 | 17 | 610.00 | 0.25 | 0.00 | - | 1 | 0 |
| 314.35 | 0.00 | - | 5 | 0 | 620.00 | 0.26 | 0.00 | - | 1 | 0 |
| 296.25 | 0.00 | - | 2 | 0 | 630.00 | 0.06 | 0.00 | - | 20 | 0 |
| 267.28 | 0.00 | - | 1 | 0 | 640.00 | 0.05 | 0.00 | - | 1 | 0 |
| 253.76 | 0.00 | - | 2 | 0 | 650.00 | 0.02 | 0.00 | - | 3 | 0 |
| 265.85 | 0.00 | - | 1 | 0 | 660.00 | 0.50 | 0.00 | - | 2 | 0 |
| 233.70 | 0.00 | - | 2 | 0 | 670.00 | 0.04 | 0.00 | - | 132 | 0 |
| 256.55 | 0.00 | - | 1 | 0 | 680.00 | 0.07 | 0.00 | - | 2 | 0 |
| 265.30 | 0.00 | - | 2 | 0 | 690.00 | 0.04 | 0.00 | - | 2 | 0 |
| 223.79 | 0.00 | - | 3 | 0 | 700.00 | 0.06 | 0.00 | - | 34 | 0 |
| 200.00 | 0.00 | - | 1 | 0 | 710.00 | 0.20 | 0.00 | - | 1 | 0 |
| 181.75 | 0.00 | - | 1 | 0 | 720.00 | 0.27 | 0.00 | - | 1 | 0 |
| 205.62 | 0.00 | - | 1 | 0 | 730.00 | 0.10 | 0.00 | - | 5 | 0 |
| 227.23 | 0.00 | - | 1 | 0 | 740.00 | 0.23 | 0.00 | - | 17 | 0 |
| 200.00 | 0.00 | - | 1 | 0 | 750.00 | 0.12 | 0.00 | - | 14 | 0 |
| 148.00 | 0.00 | - | 6 | 0 | 760.00 | 0.12 | 0.00 | - | 16 | 0 |
| 143.73 | 0.00 | - | 3 | 0 | 770.00 | 0.30 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 775.00 | 0.15 | 0.00 | - | - | 0 |
| 130.00 | 0.00 | - | 20 | 0 | 780.00 | 0.20 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 785.00 | 0.22 | 0.00 | - | - | - |
| 133.73 | 0.00 | - | 1 | 0 | 790.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 795.00 | 0.35 | 0.00 | - | - | - |
| 123.81 | 0.00 | - | 2 | 0 | 800.00 | 0.22 | 0.00 | - | 131 | 0 |
| - | - | - | - | - | 805.00 | 0.49 | 0.00 | - | - | 0 |
| 94.45 | 0.00 | - | 8 | 0 | 810.00 | 0.34 | 0.00 | - | 5 | 0 |
| 116.75 | 0.00 | - | - | 0 | 815.00 | 0.43 | 0.00 | - | - | 0 |
| 115.00 | 0.00 | - | 4 | 0 | 820.00 | 0.42 | 0.00 | - | 16 | 0 |
| 79.64 | 0.00 | - | - | 0 | 825.00 | 0.45 | 0.00 | - | - | 0 |
| 95.95 | 0.00 | - | 14 | 0 | 830.00 | 0.51 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 835.00 | 0.67 | 0.00 | - | - | 0 |
| 84.62 | 0.00 | - | 2 | 0 | 840.00 | 0.68 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 845.00 | 0.73 | 0.00 | - | - | 0 |
| 75.05 | 0.00 | - | 3 | 0 | 850.00 | 0.90 | 0.00 | - | 119 | 0 |
| - | - | - | - | - | 855.00 | 0.96 | 0.00 | - | - | 0 |
| 64.20 | 0.00 | - | 8 | 0 | 860.00 | 1.24 | 0.00 | - | 102 | 0 |
| 60.20 | 0.00 | - | - | 0 | 865.00 | 1.46 | 0.00 | - | - | 0 |
| 56.44 | 0.00 | - | 8 | 0 | 870.00 | 1.63 | 0.00 | - | 89 | 0 |
| 57.01 | 0.00 | - | 1 | 0 | 875.00 | 2.10 | 0.00 | - | 117 | 0 |
| 58.75 | 0.00 | - | 13 | 0 | 880.00 | 2.45 | 0.00 | - | 202 | 0 |
| 33.50 | 0.00 | - | 6 | 0 | 885.00 | 2.90 | 0.00 | - | 62 | 0 |
| 38.62 | 0.00 | - | 53 | 0 | 890.00 | 3.70 | 0.00 | - | 137 | 0 |
| 41.00 | 0.00 | - | 3 | 0 | 895.00 | 4.35 | 0.00 | - | 146 | 0 |
| 30.10 | 0.00 | - | 53 | 0 | 900.00 | 5.42 | 0.00 | - | 390 | 0 |
| 38.40 | 0.00 | - | 2 | 0 | 902.50 | 6.40 | 0.00 | - | 11 | 0 |
| 25.00 | 0.00 | - | 21 | 0 | 905.00 | 6.65 | 0.00 | - | 93 | 0 |
| 25.15 | 0.00 | - | 5 | 0 | 907.50 | 7.33 | 0.00 | - | 61 | 0 |
| 21.71 | 0.00 | - | 16 | 0 | 910.00 | 8.12 | 0.00 | - | 211 | 0 |
| 20.35 | 0.00 | - | 3 | 0 | 912.50 | 9.07 | 0.00 | - | 34 | 0 |
| 18.67 | 0.00 | - | 11 | 0 | 915.00 | 9.39 | 0.00 | - | 139 | 0 |
| 18.40 | 0.00 | - | 4 | 0 | 917.50 | 10.30 | 0.00 | - | 68 | 0 |
| 16.68 | 0.00 | - | 125 | 0 | 920.00 | 11.55 | 0.00 | - | 270 | 0 |
| 14.91 | 0.00 | - | 78 | 0 | 922.50 | 12.74 | 0.00 | - | 114 | 0 |
| 13.37 | 0.00 | - | 506 | 0 | 925.00 | 13.80 | 0.00 | - | 212 | 0 |
| 12.26 | 0.00 | - | 22 | 0 | 927.50 | 14.40 | 0.00 | - | 101 | 0 |
| 11.00 | 0.00 | - | 309 | 0 | 930.00 | 17.05 | 0.00 | - | 254 | 0 |
| 9.63 | 0.00 | - | 678 | 0 | 935.00 | 19.71 | 0.00 | - | 124 | 0 |
| 7.11 | 0.00 | - | 547 | 0 | 940.00 | 22.75 | 0.00 | - | 151 | 0 |
| 5.95 | 0.00 | - | 366 | 0 | 945.00 | 25.82 | 0.00 | - | 23 | 0 |
| 4.37 | 0.00 | - | 1,027 | 0 | 950.00 | 31.10 | 0.00 | - | 41 | 0 |
| 3.35 | 0.00 | - | 182 | 0 | 955.00 | 30.57 | 0.00 | - | 10 | 0 |
| 2.60 | 0.00 | - | 480 | 0 | 960.00 | 30.09 | 0.00 | - | 4 | 0 |
| 2.20 | 0.00 | - | 79 | 0 | 965.00 | 63.41 | 0.00 | - | 1 | 0 |
| 1.51 | 0.00 | - | 185 | 0 | 970.00 | 37.35 | 0.00 | - | 150 | 0 |
| 1.15 | 0.00 | - | - | 0 | 975.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 396 | 0 | 980.00 | 47.00 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | - | 0 | 985.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 52 | 0 | 990.00 | 84.57 | 0.00 | - | 5 | 0 |
| 0.45 | 0.00 | - | - | 0 | 995.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1,149 | 0 | 1,000.00 | 66.69 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | - | 0 | 1,005.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 28 | 0 | 1,010.00 | 50.20 | 0.00 | - | 11 | 0 |
| 0.38 | 0.00 | - | 2 | 0 | 1,015.00 | 69.35 | 0.00 | - | 3 | 0 |
| 0.29 | 0.00 | - | 26 | 0 | 1,020.00 | 119.59 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 8 | 0 | 1,025.00 | 124.61 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 5 | 0 | 1,030.00 | 102.80 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 3 | 0 | 1,040.00 | 154.60 | 0.00 | - | 2 | 1 |
| 0.08 | 0.00 | - | 145 | 0 | 1,050.00 | 154.93 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 6 | 0 | 1,060.00 | 101.55 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 1,070.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 1,080.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 1,090.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 0 | 1,100.00 | 148.21 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 3 | 0 | 1,110.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 0 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 21 | 0 | 1,130.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 6 | 0 | 1,150.00 | 297.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 1,190.00 | 242.60 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 1,200.00 | 274.77 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 1 | 35 | 1,210.00 | 282.41 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 0 | 1,220.00 | 292.44 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 0 | 1,280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 0 | 1,300.00 | 372.49 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 1,320.00 | 392.53 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 153 | 0 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.