Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 600.34 | 0.00 | - | 2 | 0 | 370.00 | 0.06 | 0.00 | - | 2 | 0 |
| 553.08 | 0.00 | - | 7 | 7 | 380.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 0.10 | 0.00 | - | 1 | 0 |
| 368.00 | 0.00 | - | - | 1 | 400.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 2.62 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 430.00 | 0.06 | 0.00 | - | 400 | 0 |
| 339.35 | 0.00 | - | 1 | 2 | 440.00 | 0.42 | 0.00 | - | 1 | 0 |
| 458.54 | 0.00 | - | 3 | 0 | 450.00 | 0.10 | 0.00 | - | 5 | 0 |
| 321.35 | 0.00 | - | - | 3 | 460.00 | 1.56 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 470.00 | 2.52 | 0.00 | - | 1 | 34 |
| 302.10 | 0.00 | - | - | 1 | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| 461.50 | 0.00 | - | 1 | 0 | 490.00 | 2.00 | 0.00 | - | 1 | 23 |
| 275.32 | 0.00 | - | 42 | 9 | 500.00 | 0.18 | 0.00 | - | 2 | 0 |
| 415.00 | 0.00 | - | 2 | 0 | 520.00 | 0.40 | 0.00 | - | 2 | 0 |
| 358.05 | 0.00 | - | 14 | 15 | 540.00 | 0.09 | 0.00 | - | 2 | 0 |
| 258.51 | 0.00 | - | 1 | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 0 |
| 201.00 | 0.00 | - | 1 | 2 | 580.00 | 0.35 | 0.00 | - | 7 | 0 |
| 354.15 | 0.00 | - | 1 | 0 | 600.00 | 0.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 610.00 | 0.52 | 0.00 | - | 3 | 0 |
| 319.95 | 0.00 | - | 2 | 2 | 620.00 | 0.53 | 0.00 | - | 10 | 0 |
| 204.43 | 0.00 | - | 2 | 2 | 630.00 | 0.59 | 0.00 | - | 1 | 0 |
| 316.44 | 0.00 | - | 1 | 0 | 640.00 | 0.67 | 0.00 | - | 1 | 0 |
| 299.15 | 0.00 | - | 1 | 0 | 650.00 | 0.58 | 0.00 | - | 2 | 0 |
| 131.65 | 0.00 | - | 1 | 3 | 660.00 | 1.25 | 0.00 | - | 3 | 0 |
| 195.50 | 0.00 | - | 1 | 16 | 670.00 | 0.75 | 0.00 | - | 3 | 0 |
| 286.81 | 0.00 | - | 1 | 0 | 680.00 | 0.85 | 0.00 | - | 1 | 0 |
| 230.50 | 0.00 | - | 1 | 0 | 690.00 | 0.86 | 0.00 | - | 7 | 0 |
| 254.77 | 0.00 | - | 1 | 0 | 700.00 | 0.92 | 0.00 | - | 4 | 0 |
| 137.25 | 0.00 | - | 5 | 8 | 710.00 | 1.15 | 0.00 | - | 11 | 0 |
| 216.22 | 0.00 | - | 1 | 172 | 720.00 | 1.20 | 0.00 | - | 9 | 0 |
| 209.10 | 0.00 | - | 1 | 33 | 730.00 | 1.33 | 0.00 | - | 8 | 0 |
| 234.00 | 0.00 | - | 1 | 0 | 740.00 | 1.52 | 0.00 | - | 1 | 0 |
| 158.15 | 0.00 | - | 2 | 0 | 750.00 | 1.57 | 0.00 | - | 5 | 0 |
| 174.73 | 0.00 | - | 7 | 0 | 760.00 | 1.79 | 0.00 | - | 2 | 0 |
| 152.10 | 0.00 | - | 2 | 0 | 770.00 | 1.93 | 0.00 | - | 2 | 0 |
| 155.54 | 0.00 | - | 7 | 0 | 780.00 | 2.53 | 0.00 | - | 1 | 0 |
| 154.50 | 0.00 | - | 2 | 0 | 790.00 | 2.59 | 0.00 | - | 16 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 800.00 | 3.57 | 0.00 | - | 53 | 0 |
| 122.45 | 0.00 | - | 1 | 0 | 810.00 | 4.09 | 0.00 | - | 3 | 0 |
| 111.59 | 0.00 | - | 1 | 0 | 820.00 | 4.81 | 0.00 | - | 31 | 0 |
| 113.00 | 0.00 | - | 7 | 0 | 830.00 | 5.72 | 0.00 | - | 23 | 0 |
| 94.52 | 0.00 | - | 10 | 0 | 840.00 | 6.90 | 0.00 | - | 42 | 0 |
| 85.80 | 0.00 | - | 15 | 0 | 850.00 | 8.12 | 0.00 | - | 171 | 0 |
| 77.00 | 0.00 | - | 2 | 0 | 860.00 | 9.85 | 0.00 | - | 28 | 0 |
| 78.47 | 0.00 | - | 2 | 0 | 870.00 | 11.60 | 0.00 | - | 53 | 0 |
| 61.50 | 0.00 | - | 22 | 0 | 880.00 | 14.20 | 0.00 | - | 10 | 0 |
| 58.95 | 0.00 | - | 4 | 0 | 890.00 | 17.00 | 0.00 | - | 34 | 0 |
| 48.45 | 0.00 | - | 34 | 0 | 900.00 | 20.10 | 0.00 | - | 53 | 0 |
| 42.77 | 0.00 | - | 33 | 0 | 910.00 | 23.60 | 0.00 | - | 31 | 0 |
| 35.95 | 0.00 | - | 107 | 0 | 920.00 | 27.67 | 0.00 | - | 114 | 0 |
| 30.90 | 0.00 | - | 142 | 0 | 930.00 | 32.38 | 0.00 | - | 55 | 0 |
| 26.05 | 0.00 | - | 95 | 0 | 940.00 | 38.00 | 0.00 | - | 24 | 0 |
| 21.65 | 0.00 | - | 74 | 0 | 950.00 | 43.95 | 0.00 | - | 24 | 0 |
| 18.15 | 0.00 | - | 248 | 0 | 960.00 | 50.57 | 0.00 | - | 5 | 0 |
| 14.57 | 0.00 | - | 39 | 0 | 970.00 | 57.90 | 0.00 | - | 1 | 0 |
| 12.26 | 0.00 | - | 87 | 0 | 980.00 | 57.82 | 0.00 | - | 1 | 0 |
| 9.59 | 0.00 | - | 17 | 0 | 990.00 | 60.35 | 0.00 | - | 2 | 0 |
| 7.80 | 0.00 | - | 236 | 0 | 1,000.00 | 72.05 | 0.00 | - | 2 | 0 |
| 6.30 | 0.00 | - | 26 | 0 | 1,010.00 | - | - | - | - | - |
| 5.01 | 0.00 | - | 11 | 0 | 1,020.00 | 79.25 | 0.00 | - | 2 | 0 |
| 5.82 | 0.00 | - | 19 | 0 | 1,030.00 | 87.70 | 0.00 | - | - | 0 |
| 3.39 | 0.00 | - | 26 | 0 | 1,040.00 | 115.95 | 0.00 | - | 4 | 0 |
| 2.62 | 0.00 | - | 44 | 0 | 1,050.00 | 105.25 | 0.00 | - | - | 0 |
| 2.25 | 0.00 | - | 11 | 0 | 1,060.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 3 | 0 | 1,070.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 5 | 0 | 1,080.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 3 | 0 | 1,090.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 7 | 0 | 1,100.00 | 146.05 | 0.00 | - | - | 0 |
| 0.91 | 0.00 | - | 1 | 0 | 1,110.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 12 | 0 | 1,130.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 16 | 0 | 1,140.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 1,150.00 | 187.00 | 0.00 | - | - | 0 |
| 0.83 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 0 | 1,190.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 0 | 1,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 0 | 1,210.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 0 | 1,220.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 0 | 1,240.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 30 | 0 | 1,280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 1,380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.