Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 460.30 | 0.00 | - | 1 | 12 | 300.00 | 0.03 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 310.00 | 0.22 | 0.00 | - | 8 | 47 |
| 418.90 | 0.00 | - | - | 2 | 330.00 | - | - | - | - | - |
| 431.90 | 0.00 | - | 2 | 0 | 340.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 360.00 | 0.34 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 370.00 | 0.33 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 380.00 | 0.76 | 0.00 | - | 10 | 13 |
| 389.82 | 0.00 | - | 1 | 1 | 390.00 | 0.16 | 0.00 | - | 1 | 2 |
| 335.00 | 0.00 | - | 1 | 4 | 400.00 | 0.20 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 410.00 | 0.19 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 420.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.02 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 450.00 | 0.02 | 0.00 | - | 2 | 24 |
| 291.85 | 0.00 | - | 3 | 5 | 460.00 | 0.10 | 0.00 | - | 2 | 9 |
| 281.80 | 0.00 | - | 6 | 9 | 470.00 | 0.12 | 0.00 | - | 2 | 9 |
| 271.67 | 0.00 | - | 1 | 3 | 480.00 | 0.05 | 0.00 | - | 20 | 427 |
| 235.11 | 0.00 | - | 2 | 5 | 490.00 | 0.04 | 0.00 | - | 6 | 18 |
| 251.44 | 0.00 | - | 3 | 7 | 500.00 | 0.02 | -0.16 | -88.89% | 11 | 89 |
| 217.69 | 0.00 | - | 1 | 8 | 510.00 | 0.10 | 0.00 | - | 8 | 22 |
| 214.01 | 0.00 | - | 5 | 35 | 520.00 | 0.03 | -0.15 | -83.33% | 15 | 33 |
| 135.00 | 0.00 | - | 1 | 3 | 530.00 | 0.05 | -0.81 | -94.19% | 1 | 145 |
| 208.60 | 0.00 | - | - | 1 | 540.00 | 0.06 | -0.08 | -57.14% | 1 | 73 |
| 196.00 | 0.00 | - | 1 | 4 | 550.00 | 0.05 | -0.08 | -61.54% | 3 | 133 |
| 202.63 | 0.00 | - | 1 | 3 | 560.00 | 0.05 | -0.18 | -78.26% | 6 | 63 |
| 219.13 | +35.43 | +19.29% | 2 | 22 | 570.00 | 0.01 | -0.57 | -98.28% | 1 | 55 |
| 159.45 | 0.00 | - | 1 | 399 | 580.00 | 0.10 | -0.75 | -88.24% | 1 | 109 |
| 145.58 | 0.00 | - | 1 | 9 | 590.00 | 0.10 | -0.40 | -80.00% | 37 | 120 |
| 180.88 | +41.02 | +29.33% | 1 | 15 | 600.00 | 0.09 | -0.72 | -88.89% | 31 | 541 |
| 116.68 | 0.00 | - | 24 | 181 | 610.00 | 0.20 | -0.58 | -74.36% | 11 | 216 |
| 154.35 | +21.10 | +15.83% | 1 | 78 | 620.00 | 0.18 | -0.77 | -81.05% | 56 | 285 |
| 101.64 | 0.00 | - | 2 | 80 | 630.00 | 0.20 | -1.10 | -84.62% | 17 | 521 |
| - | - | - | - | - | 635.00 | 1.63 | 0.00 | - | 3 | 4 |
| 155.00 | +56.82 | +57.87% | 17 | 72 | 640.00 | 0.22 | -1.51 | -87.28% | 19 | 284 |
| - | - | - | - | - | 645.00 | 0.40 | -1.50 | -78.95% | 3 | 405 |
| 128.64 | +40.13 | +45.34% | 18 | 147 | 650.00 | 0.25 | -2.08 | -89.27% | 142 | 820 |
| - | - | - | - | - | 655.00 | 0.21 | -2.40 | -91.95% | 24 | 162 |
| 114.65 | +35.28 | +44.45% | 3 | 53 | 660.00 | 0.35 | -2.80 | -88.89% | 119 | 288 |
| - | - | - | - | - | 665.00 | 0.30 | -3.13 | -91.25% | 15 | 130 |
| 125.05 | +65.30 | +109.29% | 15 | 441 | 670.00 | 0.44 | -3.81 | -89.65% | 280 | 1,228 |
| 115.52 | +56.02 | +94.15% | 1 | 4 | 675.00 | 0.47 | -4.43 | -90.41% | 21 | 62 |
| 100.78 | +39.23 | +63.74% | 20 | 326 | 680.00 | 0.58 | -4.97 | -89.55% | 223 | 885 |
| 97.00 | +38.95 | +67.10% | 5 | 6 | 685.00 | 0.69 | -5.81 | -89.38% | 334 | 73 |
| 89.91 | +33.91 | +60.55% | 29 | 4,464 | 690.00 | 0.69 | -6.81 | -90.80% | 621 | 836 |
| 44.52 | 0.00 | - | - | 1 | 695.00 | 0.99 | -7.81 | -88.75% | 111 | 225 |
| 84.00 | +36.20 | +75.73% | 131 | 353 | 700.00 | 1.12 | -8.93 | -88.86% | 366 | 1,132 |
| 68.66 | +25.14 | +57.77% | 4 | 15 | 705.00 | 1.28 | -10.52 | -89.15% | 8 | 62 |
| 72.28 | +32.28 | +80.70% | 34 | 152 | 710.00 | 1.55 | -11.80 | -88.39% | 199 | 572 |
| 63.00 | +26.30 | +71.66% | 7 | 26 | 715.00 | 2.15 | -13.15 | -85.95% | 14 | 82 |
| 62.82 | +26.32 | +72.11% | 87 | 477 | 720.00 | 2.38 | -14.67 | -86.04% | 337 | 1,247 |
| 55.43 | +22.93 | +70.55% | 31 | 82 | 725.00 | 3.12 | -16.23 | -83.88% | 118 | 143 |
| 51.18 | +21.93 | +74.97% | 115 | 547 | 730.00 | 3.45 | -17.50 | -83.53% | 210 | 751 |
| 48.17 | +21.29 | +79.20% | 69 | 209 | 735.00 | 3.75 | -19.55 | -83.91% | 139 | 234 |
| 43.10 | +18.62 | +76.06% | 436 | 1,285 | 740.00 | 4.73 | -21.56 | -82.01% | 132 | 541 |
| 42.30 | +20.32 | +92.45% | 35 | 62 | 745.00 | 6.50 | -23.35 | -78.22% | 63 | 57 |
| 41.55 | +21.53 | +107.54% | 726 | 10,996 | 750.00 | 6.92 | -26.54 | -79.32% | 251 | 943 |
| 31.55 | +13.05 | +70.54% | 5 | 65 | 752.50 | 8.10 | -26.90 | -76.86% | 1 | 29 |
| 33.17 | +15.62 | +89.00% | 62 | 33 | 755.00 | 8.20 | -28.45 | -77.63% | 93 | 11 |
| 32.35 | +15.85 | +96.06% | 5 | 19 | 757.50 | 9.92 | -29.98 | -75.14% | 8 | 4 |
| 31.90 | +16.05 | +101.26% | 148 | 1,746 | 760.00 | 10.04 | -29.84 | -74.82% | 280 | 432 |
| 25.60 | +11.50 | +81.56% | 8 | 36 | 765.00 | 13.29 | -32.46 | -70.95% | 19 | 20 |
| 26.10 | +13.70 | +110.48% | 674 | 2,337 | 770.00 | 13.36 | -33.39 | -71.42% | 128 | 314 |
| 23.30 | +12.05 | +107.11% | 289 | 143 | 775.00 | - | - | - | - | - |
| 21.10 | +11.27 | +114.65% | 676 | 1,032 | 780.00 | 17.85 | -38.53 | -68.34% | 452 | 330 |
| 17.65 | +8.90 | +101.71% | 198 | 71 | 785.00 | 20.10 | -42.50 | -67.89% | 156 | 1 |
| 16.00 | +8.46 | +112.20% | 531 | 1,017 | 790.00 | 25.80 | -36.95 | -58.88% | 268 | 340 |
| 13.50 | +6.85 | +103.01% | 329 | 82 | 795.00 | - | - | - | - | - |
| 11.60 | +5.70 | +96.61% | 1,689 | 1,434 | 800.00 | 32.60 | -39.65 | -54.88% | 84 | 298 |
| 8.20 | +2.70 | +49.09% | 322 | 110 | 805.00 | - | - | - | - | - |
| 7.40 | +3.00 | +68.18% | 1,096 | 4,041 | 810.00 | 37.00 | -30.65 | -45.31% | 4 | 41 |
| 7.45 | +3.65 | +96.05% | 219 | 79 | 815.00 | - | - | - | - | - |
| 6.00 | +2.50 | +71.43% | 639 | 1,068 | 820.00 | 60.05 | 0.00 | - | 2 | 54 |
| 5.00 | +1.90 | +61.29% | 882 | 36 | 825.00 | - | - | - | - | - |
| 4.20 | +1.55 | +58.49% | 477 | 2,519 | 830.00 | 57.50 | -50.95 | -46.98% | 13 | 44 |
| 3.15 | +1.04 | +49.29% | 98 | 1,105 | 840.00 | 62.25 | -46.50 | -42.76% | 8 | 24 |
| 2.21 | +0.56 | +33.94% | 609 | 1,268 | 850.00 | 71.42 | -18.78 | -20.82% | 2 | 7 |
| 1.58 | +0.09 | +6.04% | 198 | 262 | 860.00 | 98.94 | 0.00 | - | 20 | 3 |
| 0.92 | -0.19 | -17.12% | 114 | 417 | 870.00 | 104.60 | 0.00 | - | 5 | 4 |
| 0.63 | -0.23 | -26.74% | 25 | 209 | 880.00 | 116.64 | 0.00 | - | 20 | 5 |
| 0.60 | -0.16 | -21.05% | 127 | 242 | 890.00 | 113.65 | 0.00 | - | 6 | 3 |
| 0.50 | -0.09 | -15.25% | 297 | 575 | 900.00 | 128.75 | -36.25 | -21.97% | 1 | 4 |
| 0.63 | +0.08 | +14.55% | 14 | 119 | 910.00 | 125.95 | -31.60 | -20.06% | 5 | 2 |
| 0.67 | +0.22 | +48.89% | 1 | 141 | 920.00 | 165.25 | 0.00 | - | - | 3 |
| 0.25 | -0.15 | -37.50% | 43 | 749 | 930.00 | 175.95 | 0.00 | - | 20 | 9 |
| 0.43 | 0.00 | - | 1 | 178 | 940.00 | 185.40 | 0.00 | - | - | 9 |
| 0.20 | -0.40 | -66.67% | 191 | 619 | 950.00 | 195.85 | 0.00 | - | - | 4 |
| 1.00 | +0.95 | +1,900.00% | 10 | 149 | 960.00 | 204.10 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | - | 2 | 970.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 7 | 575 | 980.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 4 | 5 | 990.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 209 | 743 | 1,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 1,010.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 81 | 1,020.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 99 | 1,040.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | - | 0 | 1,050.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 46 | 1,060.00 | - | - | - | - | - |
| 0.13 | +0.08 | +160.00% | 3 | 108 | 1,080.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 851 | 1,100.00 | 342.24 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | - | 7 | 1,110.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 21 | 1,120.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 80 | 1,140.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 8 | 1,150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 41 | 1,160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 77 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.