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 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 480.00 | 0.02 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 540.00 | 0.01 | 0.00 | - | - | 7 |
| 315.80 | -23.86 | -7.02% | 6 | 9 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 0.09 | 0.00 | - | 52 | 106 |
| - | - | - | - | - | 670.00 | 0.15 | 0.00 | - | 1 | 1 |
| 222.16 | 0.00 | - | - | 1 | 700.00 | 0.01 | -0.18 | -94.74% | 4 | 3 |
| 181.25 | 0.00 | - | 5 | 5 | 710.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 0.41 | 0.00 | - | 18 | 18 |
| 169.30 | 0.00 | - | 1 | 1 | 725.00 | 0.06 | -0.40 | -86.96% | 21 | 11 |
| 192.81 | 0.00 | - | - | 1 | 730.00 | 0.15 | 0.00 | - | 53 | 55 |
| - | - | - | - | - | 740.00 | 0.11 | -0.21 | -65.62% | 10 | 11 |
| - | - | - | - | - | 745.00 | 0.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 750.00 | 0.12 | -0.53 | -81.54% | 21 | 350 |
| 148.50 | 0.00 | - | - | 4 | 760.00 | 0.26 | -0.15 | -36.59% | 5 | 5 |
| - | - | - | - | - | 765.00 | 0.22 | -0.35 | -61.40% | 3 | 12 |
| 173.10 | 0.00 | - | - | 1 | 770.00 | 0.26 | -0.49 | -65.33% | 12 | 24 |
| - | - | - | - | - | 775.00 | 0.33 | -0.08 | -19.51% | 8 | 29 |
| - | - | - | - | - | 780.00 | 0.75 | 0.00 | - | 1 | 17 |
| 137.40 | 0.00 | - | - | 8 | 785.00 | 0.21 | -0.26 | -55.32% | 11 | 12 |
| 124.98 | 0.00 | - | 1 | 9 | 790.00 | 0.34 | -0.08 | -19.05% | 5 | 38 |
| 95.83 | 0.00 | - | 1 | 8 | 795.00 | 0.35 | -0.17 | -32.69% | 2 | 35 |
| 88.00 | +1.26 | +1.45% | 2 | 15 | 800.00 | 0.41 | -0.27 | -39.71% | 58 | 356 |
| - | - | - | - | - | 805.00 | 0.48 | -0.27 | -36.00% | 4 | 18 |
| 74.60 | 0.00 | - | 1 | 9 | 810.00 | 0.44 | -0.43 | -49.43% | 29 | 58 |
| 78.00 | 0.00 | - | 1 | 9 | 815.00 | 0.65 | -0.34 | -34.34% | 44 | 66 |
| 107.42 | 0.00 | - | - | 8 | 820.00 | 0.60 | -0.67 | -52.76% | 92 | 240 |
| 89.00 | 0.00 | - | - | 1 | 825.00 | 0.88 | -0.62 | -41.33% | 93 | 119 |
| 58.29 | -1.37 | -2.30% | 7 | 14 | 830.00 | 0.88 | -0.82 | -48.24% | 619 | 270 |
| 58.32 | 0.00 | - | 1 | 10 | 835.00 | 1.16 | -1.04 | -47.27% | 595 | 165 |
| - | - | - | - | - | 840.00 | 1.39 | -1.30 | -48.33% | 467 | 626 |
| 47.60 | 0.00 | - | 3 | 11 | 845.00 | 1.70 | -1.31 | -43.52% | 372 | 70 |
| 39.65 | -4.95 | -11.10% | 13 | 16 | 850.00 | 2.16 | -1.81 | -45.59% | 490 | 1,034 |
| 35.95 | 0.00 | - | 1 | 7 | 855.00 | 2.79 | -2.21 | -44.20% | 714 | 905 |
| 30.52 | -2.58 | -7.79% | 10 | 7 | 860.00 | 3.51 | -2.49 | -41.50% | 715 | 345 |
| 26.40 | -1.45 | -5.21% | 5 | 3 | 865.00 | 4.80 | -1.83 | -27.60% | 68 | 142 |
| 22.50 | -6.65 | -22.81% | 65 | 33 | 870.00 | 5.60 | -2.90 | -34.12% | 121 | 172 |
| 18.50 | -2.94 | -13.71% | 16 | 31 | 875.00 | 6.90 | -3.11 | -31.07% | 81 | 156 |
| 16.20 | -2.80 | -14.74% | 228 | 116 | 880.00 | 8.65 | -3.38 | -28.10% | 182 | 275 |
| 13.50 | -1.11 | -7.60% | 282 | 114 | 885.00 | 10.62 | -3.93 | -27.01% | 119 | 167 |
| 10.80 | -1.36 | -11.18% | 369 | 288 | 890.00 | 13.39 | -3.11 | -18.85% | 45 | 125 |
| 8.00 | -2.40 | -23.08% | 59 | 83 | 895.00 | 17.08 | -1.60 | -8.57% | 5 | 98 |
| 6.65 | -1.65 | -19.88% | 524 | 295 | 900.00 | 18.55 | -3.85 | -17.19% | 462 | 167 |
| 4.84 | -1.96 | -28.82% | 74 | 57 | 905.00 | 23.25 | -1.75 | -7.00% | 45 | 130 |
| 3.70 | -1.75 | -32.11% | 298 | 157 | 910.00 | 26.80 | -3.05 | -10.22% | 70 | 92 |
| 3.16 | -1.34 | -29.78% | 96 | 25 | 912.50 | 33.99 | 0.00 | - | 2 | 13 |
| 2.68 | -1.42 | -34.63% | 187 | 483 | 915.00 | 36.00 | +5.72 | +18.89% | 2 | 41 |
| 2.18 | -1.84 | -45.77% | 34 | 37 | 917.50 | 38.58 | 0.00 | - | 3 | 7 |
| 2.05 | -1.36 | -39.88% | 667 | 376 | 920.00 | 40.25 | +4.15 | +11.50% | 4 | 248 |
| 1.85 | -1.20 | -39.34% | 31 | 26 | 922.50 | - | - | - | - | - |
| 1.39 | -1.21 | -46.54% | 570 | 342 | 925.00 | 42.07 | +4.84 | +13.00% | 3 | 40 |
| 1.24 | -1.37 | -52.49% | 54 | 38 | 927.50 | 23.69 | 0.00 | - | - | 2 |
| 1.05 | -0.93 | -46.97% | 207 | 349 | 930.00 | 47.27 | 0.00 | - | 10 | 61 |
| 0.99 | -2.36 | -70.45% | 4 | 3 | 932.50 | - | - | - | - | - |
| 0.83 | -0.85 | -50.60% | 86 | 151 | 935.00 | 55.39 | +4.86 | +9.62% | 1 | 33 |
| 0.70 | -0.91 | -56.52% | 4 | 25 | 937.50 | - | - | - | - | - |
| 0.56 | -0.65 | -53.72% | 94 | 185 | 940.00 | 54.85 | 0.00 | - | 6 | 18 |
| 0.50 | -0.53 | -51.46% | 26 | 183 | 945.00 | 54.94 | 0.00 | - | 2 | 8 |
| 0.39 | -0.39 | -50.00% | 323 | 377 | 950.00 | 66.67 | -2.53 | -3.66% | 2 | 7 |
| 0.31 | -0.35 | -53.03% | 356 | 393 | 955.00 | 50.85 | 0.00 | - | 2 | 2 |
| 0.25 | -0.25 | -50.00% | 31 | 210 | 960.00 | 34.58 | 0.00 | - | - | 0 |
| 0.20 | -0.31 | -60.78% | 27 | 26 | 965.00 | 48.32 | 0.00 | - | - | 0 |
| 0.17 | -0.42 | -71.19% | 145 | 293 | 970.00 | - | - | - | - | - |
| 0.14 | -0.27 | -65.85% | 11 | 105 | 975.00 | 67.00 | 0.00 | - | - | 0 |
| 0.11 | -0.21 | -65.62% | 11 | 258 | 980.00 | 89.50 | 0.00 | - | 2 | 0 |
| 0.15 | -0.73 | -82.95% | 6 | 11 | 985.00 | 71.50 | 0.00 | - | - | 0 |
| 0.16 | -0.33 | -67.35% | 5 | 44 | 990.00 | - | - | - | - | - |
| 0.15 | -0.15 | -50.00% | 17 | 18 | 995.00 | - | - | - | - | - |
| 0.12 | -0.17 | -58.62% | 4 | 181 | 1,000.00 | 89.70 | 0.00 | - | 1 | 0 |
| 0.06 | -0.55 | -90.16% | 30 | 17 | 1,005.00 | 118.10 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 51 | 56 | 1,010.00 | - | - | - | - | - |
| 0.64 | +0.58 | +966.67% | 2 | 5 | 1,015.00 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 4 | 111 | 1,020.00 | - | - | - | - | - |
| 0.05 | -0.33 | -86.84% | 14 | 219 | 1,025.00 | 100.00 | 0.00 | - | - | 0 |
| 0.07 | -0.28 | -80.00% | 3 | 11 | 1,030.00 | - | - | - | - | - |
| 0.27 | -1.30 | -82.80% | 312 | 433 | 1,040.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 186 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 159 | 1,080.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 139 | 1,100.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 1,140.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 2 | 1,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 10 | 1,200.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 2 | 17 | 1,220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.