Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.10 | 0.00 | - | 10 | 10 | 400.00 | 1.16 | 0.00 | - | - | 100 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 10 | 11 |
| 256.28 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 261.10 | 0.00 | - | 1 | 1 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.77 | 0.00 | - | 8 | 8 |
| 205.06 | 0.00 | - | 10 | 11 | 520.00 | - | - | - | - | - |
| 179.35 | 0.00 | - | 10 | 10 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 0.17 | 0.00 | - | 16 | 16 |
| 215.10 | 0.00 | - | 1 | 10 | 570.00 | 0.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 590.00 | 0.03 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 595.00 | 0.86 | 0.00 | - | - | 12 |
| - | - | - | - | - | 600.00 | 0.14 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 605.00 | 0.11 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 610.00 | 0.89 | 0.00 | - | 9 | 7 |
| - | - | - | - | - | 615.00 | 1.01 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 620.00 | 0.05 | 0.00 | - | 8 | 77 |
| - | - | - | - | - | 625.00 | 0.02 | -0.05 | -71.43% | 1 | 78 |
| - | - | - | - | - | 630.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 635.00 | 0.10 | 0.00 | - | 1 | 3 |
| 97.35 | 0.00 | - | 1 | 1 | 640.00 | 0.09 | -0.01 | -10.00% | 42 | 9 |
| - | - | - | - | - | 645.00 | 0.10 | 0.00 | - | 1 | 65 |
| 88.33 | -24.44 | -21.67% | 1 | 1 | 650.00 | 0.23 | +0.14 | +155.56% | 6 | 163 |
| - | - | - | - | - | 655.00 | 0.08 | -0.10 | -55.56% | 3 | 22 |
| - | - | - | - | - | 660.00 | 0.13 | -0.04 | -23.53% | 25 | 153 |
| - | - | - | - | - | 665.00 | 0.23 | -0.02 | -8.00% | 1 | 40 |
| - | - | - | - | - | 670.00 | 0.15 | -0.12 | -44.44% | 16 | 328 |
| 91.08 | 0.00 | - | 1 | 1 | 675.00 | 0.18 | +0.03 | +20.00% | 38 | 505 |
| 105.73 | 0.00 | - | - | 38 | 680.00 | 0.24 | +0.06 | +33.33% | 32 | 466 |
| 57.50 | 0.00 | - | 1 | 1 | 685.00 | 0.23 | +0.05 | +27.78% | 13 | 163 |
| 50.20 | 0.00 | - | 1 | 1 | 690.00 | 0.42 | +0.13 | +44.83% | 15 | 42 |
| 85.55 | 0.00 | - | 9 | 11 | 695.00 | 0.56 | +0.29 | +107.41% | 129 | 50 |
| 43.00 | -35.24 | -45.04% | 11 | 28 | 700.00 | 0.98 | +0.53 | +117.78% | 708 | 90 |
| 66.95 | 0.00 | - | 25 | 16 | 705.00 | 1.40 | +0.98 | +233.33% | 164 | 110 |
| 72.00 | 0.00 | - | 3 | 11 | 710.00 | 1.75 | +1.28 | +272.34% | 98 | 184 |
| 24.51 | -30.09 | -55.11% | 2 | 12 | 715.00 | 3.14 | +2.23 | +245.05% | 226 | 103 |
| 18.95 | -28.04 | -59.67% | 34 | 26 | 720.00 | 3.92 | +2.72 | +226.67% | 441 | 266 |
| 22.85 | -22.50 | -49.61% | 7 | 4 | 722.50 | 3.90 | +2.69 | +222.31% | 35 | 62 |
| 16.80 | -25.55 | -60.33% | 44 | 10 | 725.00 | 5.54 | +3.49 | +170.24% | 309 | 264 |
| 15.00 | -40.18 | -72.82% | 7 | 13 | 727.50 | 6.65 | +4.55 | +216.67% | 142 | 77 |
| 13.50 | -15.98 | -54.21% | 162 | 67 | 730.00 | 7.35 | +4.75 | +182.69% | 296 | 209 |
| - | - | - | - | - | 732.50 | 7.20 | +4.92 | +215.79% | 57 | 41 |
| 10.29 | -15.80 | -60.56% | 397 | 89 | 735.00 | 9.31 | +5.66 | +155.07% | 304 | 141 |
| 9.00 | -15.70 | -63.56% | 159 | 14 | 737.50 | 11.17 | +7.55 | +208.56% | 187 | 154 |
| 8.00 | -13.65 | -63.05% | 643 | 135 | 740.00 | 12.00 | +7.03 | +141.45% | 313 | 233 |
| 6.15 | -14.30 | -69.93% | 284 | 47 | 745.00 | 14.50 | +8.65 | +147.86% | 239 | 120 |
| 4.24 | -10.61 | -71.45% | 637 | 163 | 750.00 | 18.15 | +9.30 | +105.08% | 180 | 212 |
| 4.66 | -10.08 | -68.39% | 35 | 12 | 752.50 | - | - | - | - | - |
| 3.00 | -9.55 | -76.10% | 254 | 127 | 755.00 | 19.94 | +9.64 | +93.59% | 55 | 120 |
| - | - | - | - | - | 757.50 | 22.67 | +10.27 | +82.82% | 10 | 50 |
| 2.31 | -7.44 | -76.31% | 342 | 159 | 760.00 | 26.25 | +13.20 | +101.15% | 114 | 114 |
| 1.61 | -4.89 | -75.23% | 168 | 142 | 765.00 | 29.31 | +13.24 | +82.39% | 29 | 91 |
| 1.24 | -4.21 | -77.25% | 334 | 175 | 770.00 | 30.98 | +12.58 | +68.37% | 23 | 106 |
| 0.94 | -3.21 | -77.35% | 228 | 461 | 775.00 | 37.80 | +16.34 | +76.14% | 13 | 101 |
| 0.61 | -2.89 | -82.57% | 415 | 459 | 780.00 | 42.43 | +15.55 | +57.85% | 17 | 427 |
| 0.64 | -2.06 | -76.30% | 48 | 161 | 785.00 | 52.20 | +32.40 | +163.64% | 6 | 103 |
| 0.28 | -1.36 | -82.93% | 131 | 235 | 790.00 | 56.00 | +38.15 | +213.73% | 1 | 40 |
| 0.41 | -1.44 | -77.84% | 117 | 136 | 795.00 | 21.80 | 0.00 | - | 12 | 10 |
| 0.25 | -0.80 | -76.19% | 588 | 562 | 800.00 | 41.00 | 0.00 | - | 1 | 59 |
| 0.17 | -0.71 | -80.68% | 15 | 94 | 805.00 | - | - | - | - | - |
| 0.15 | -0.55 | -78.57% | 94 | 346 | 810.00 | 33.40 | 0.00 | - | 3 | 2 |
| 0.21 | -0.25 | -54.35% | 22 | 93 | 815.00 | - | - | - | - | - |
| 0.23 | -0.27 | -54.00% | 27 | 229 | 820.00 | - | - | - | - | - |
| 0.15 | -0.21 | -58.33% | 41 | 266 | 825.00 | - | - | - | - | - |
| 0.11 | -0.09 | -45.00% | 19 | 781 | 830.00 | - | - | - | - | - |
| 0.13 | -0.10 | -43.48% | 26 | 77 | 835.00 | - | - | - | - | - |
| 0.11 | -0.20 | -64.52% | 18 | 113 | 840.00 | - | - | - | - | - |
| 0.01 | -0.25 | -96.15% | 1 | 56 | 845.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 21 | 178 | 850.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 8 | 147 | 860.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 2 | 39 | 870.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 112 | 880.00 | 108.06 | 0.00 | - | - | 0 |
| 0.02 | -0.08 | -80.00% | 5 | 16 | 890.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 20 | 72 | 900.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | - | 4 | 910.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 1 | 1 | 920.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 9 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 34 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.