Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.00 | 0.00 | - | 1 | 2 | 140.00 | 0.65 | 0.00 | - | 2 | 122 |
| 166.00 | 0.00 | - | 1 | 1 | 145.00 | 0.70 | 0.00 | - | 9 | 0 |
| 179.03 | 0.00 | - | 2 | 0 | 150.00 | 0.09 | 0.00 | - | 10 | 87 |
| 171.00 | 0.00 | - | - | 0 | 155.00 | 0.30 | 0.00 | - | 15 | 0 |
| 188.00 | 0.00 | - | 5 | 5 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 165.00 | 1.24 | 0.00 | - | 2 | 11 |
| 171.50 | 0.00 | - | 1 | 3 | 170.00 | 0.10 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 175.00 | 0.33 | 0.00 | - | 19 | 25 |
| 170.00 | 0.00 | - | 1 | 1 | 180.00 | 0.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 185.00 | 0.37 | 0.00 | - | 8 | 13 |
| 147.97 | 0.00 | - | 3 | 18 | 190.00 | 0.35 | 0.00 | - | 1 | 0 |
| 142.00 | 0.00 | - | 10 | 11 | 195.00 | 0.33 | 0.00 | - | 12 | 64 |
| 118.00 | 0.00 | - | 1 | 0 | 200.00 | 0.50 | 0.00 | - | 42 | 0 |
| 138.17 | 0.00 | - | 1 | 5 | 210.00 | 0.41 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 1 | 1 | 220.00 | 0.55 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 230.00 | 0.70 | 0.00 | - | 9 | 0 |
| 127.70 | 0.00 | - | 5 | 2 | 240.00 | 0.90 | 0.00 | - | 9 | 0 |
| 67.30 | 0.00 | - | 2 | 0 | 250.00 | 1.25 | 0.00 | - | 2 | 0 |
| 58.00 | 0.00 | - | 2 | 0 | 260.00 | 2.09 | 0.00 | - | 7 | 0 |
| 48.45 | 0.00 | - | 1 | 0 | 270.00 | 2.72 | 0.00 | - | 5 | 0 |
| 44.36 | 0.00 | - | 1 | 0 | 280.00 | 3.35 | 0.00 | - | 359 | 0 |
| 46.40 | 0.00 | - | 1 | 0 | 290.00 | 4.90 | 0.00 | - | 110 | 0 |
| 46.00 | 0.00 | - | 10 | 0 | 300.00 | 6.50 | 0.00 | - | 1 | 0 |
| 36.01 | 0.00 | - | 2 | 0 | 310.00 | 8.74 | 0.00 | - | 1 | 0 |
| 29.70 | 0.00 | - | 3 | 0 | 320.00 | 11.63 | 0.00 | - | 255 | 0 |
| 23.41 | 0.00 | - | 6 | 0 | 330.00 | 16.40 | 0.00 | - | 22 | 0 |
| 18.70 | 0.00 | - | 57 | 0 | 340.00 | 19.10 | 0.00 | - | 112 | 0 |
| 13.81 | 0.00 | - | 4 | 0 | 350.00 | 28.15 | 0.00 | - | 3 | 0 |
| 9.80 | 0.00 | - | 25 | 0 | 360.00 | 46.50 | 0.00 | - | 4 | 0 |
| 6.95 | 0.00 | - | 80 | 0 | 370.00 | 54.95 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 5 | 0 | 380.00 | 69.25 | 0.00 | - | 1 | 0 |
| 2.85 | 0.00 | - | 1 | 0 | 390.00 | 42.05 | 0.00 | - | 1 | 5 |
| 1.35 | 0.00 | - | 1 | 0 | 400.00 | 83.90 | 0.00 | - | 51 | 0 |
| 1.49 | 0.00 | - | 16 | 0 | 410.00 | 51.35 | 0.00 | - | 6 | 8 |
| 0.82 | 0.00 | - | 10 | 0 | 420.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 0 | 430.00 | 100.70 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 0 | 480.00 | 160.35 | 0.00 | - | 2 | 1 |
| 0.20 | 0.00 | - | 8 | 1,322 | 490.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 500.00 | 168.50 | 0.00 | - | 126 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 0 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
