Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.39 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 400.00 | 0.08 | 0.00 | - | 4 | 430 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 520.00 | 1.26 | 0.00 | - | - | 4 |
| - | - | - | - | - | 530.00 | 0.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 560.00 | 0.80 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 570.00 | 0.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 580.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 0.70 | 0.00 | - | 2 | 2 |
| 191.49 | 0.00 | - | 2 | 4 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 2.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 615.00 | 1.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 620.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 625.00 | 2.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 630.00 | 0.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 635.00 | 0.56 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 640.00 | 0.96 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 645.00 | 1.12 | 0.00 | - | 13 | 26 |
| - | - | - | - | - | 650.00 | 0.75 | 0.00 | - | 2 | 5 |
| 85.83 | 0.00 | - | 3 | 3 | 655.00 | 0.85 | 0.00 | - | 11 | 805 |
| 86.80 | +8.20 | +10.43% | 2 | 2 | 660.00 | 1.78 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 665.00 | 1.20 | 0.00 | - | 3 | 33 |
| 80.80 | +12.29 | +17.94% | 1 | 6 | 670.00 | 1.51 | 0.00 | - | 21 | 64 |
| 67.63 | 0.00 | - | 1 | 1 | 675.00 | 1.88 | 0.00 | - | 12 | 41 |
| 97.88 | 0.00 | - | 15 | 10 | 680.00 | 1.63 | -0.47 | -22.38% | 1 | 92 |
| - | - | - | - | - | 685.00 | 2.67 | 0.00 | - | 12 | 280 |
| 58.11 | 0.00 | - | 2 | 43 | 690.00 | 2.19 | -0.91 | -29.35% | 2 | 107 |
| 52.65 | 0.00 | - | 1 | 1 | 695.00 | 4.60 | 0.00 | - | 7 | 13 |
| 49.99 | 0.00 | - | 3 | 11 | 700.00 | 5.60 | 0.00 | - | 13 | 82 |
| 46.87 | 0.00 | - | 5 | 5 | 705.00 | 6.47 | 0.00 | - | 7 | 201 |
| 71.00 | 0.00 | - | - | 1 | 710.00 | 7.72 | 0.00 | - | 8 | 32 |
| 39.30 | 0.00 | - | 1 | 1 | 715.00 | 5.90 | -3.00 | -33.71% | 14 | 29 |
| 33.86 | +4.76 | +16.36% | 3 | 14 | 720.00 | 7.65 | -1.90 | -19.90% | 1 | 69 |
| 24.50 | 0.00 | - | 5 | 8 | 725.00 | 10.00 | -2.52 | -20.13% | 1 | 228 |
| 27.43 | +6.43 | +30.62% | 3 | 25 | 730.00 | 10.70 | -6.93 | -39.31% | 1 | 43 |
| 24.50 | +2.50 | +11.36% | 3 | 73 | 735.00 | 15.52 | -0.48 | -3.00% | 1 | 35 |
| 21.30 | +3.50 | +19.66% | 3 | 45 | 740.00 | 18.81 | 0.00 | - | 8 | 63 |
| 20.76 | +6.26 | +43.17% | 9 | 20 | 745.00 | 23.04 | 0.00 | - | 3 | 60 |
| 18.00 | +4.40 | +32.35% | 27 | 95 | 750.00 | 22.64 | 0.00 | - | 8 | 29 |
| 13.90 | +2.30 | +19.83% | 13 | 12 | 755.00 | 27.25 | 0.00 | - | 2 | 23 |
| 12.37 | +2.37 | +23.70% | 1 | 229 | 760.00 | 30.77 | 0.00 | - | 2 | 176 |
| 11.90 | +4.20 | +54.55% | 6 | 52 | 765.00 | 27.00 | -7.75 | -22.30% | 1 | 47 |
| 8.90 | +1.90 | +37.70% | 12 | 45 | 770.00 | 34.66 | 0.00 | - | 1 | 11 |
| 8.48 | +3.08 | +57.04% | 11 | 41 | 775.00 | 38.25 | 0.00 | - | 1 | 5 |
| 6.65 | +1.90 | +40.00% | 4 | 42 | 780.00 | 48.65 | 0.00 | - | 1 | 15 |
| 3.30 | 0.00 | - | 3 | 26 | 785.00 | 28.12 | 0.00 | - | - | 7 |
| 3.45 | +0.30 | +9.52% | 2 | 38 | 790.00 | 28.15 | 0.00 | - | 1 | 27 |
| 3.52 | +0.22 | +6.67% | 2 | 202 | 795.00 | 28.35 | 0.00 | - | 6 | 14 |
| 3.00 | +0.46 | +18.11% | 5 | 99 | 800.00 | 31.20 | 0.00 | - | - | 3 |
| 2.00 | 0.00 | - | 1 | 15 | 805.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 7 | 28 | 810.00 | 37.30 | 0.00 | - | - | 2 |
| 1.46 | 0.00 | - | 1 | 4 | 815.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 4 | 39 | 820.00 | 46.50 | 0.00 | - | - | 1 |
| 1.07 | 0.00 | - | 3 | 13 | 825.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 42 | 830.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 7 | 6 | 835.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 33 | 840.00 | 92.10 | 0.00 | - | - | 1 |
| 4.25 | 0.00 | - | 2 | 3 | 845.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 20 | 22 | 850.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 4 | 22 | 860.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 7 | 870.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 3 | 880.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 6 | 900.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7 | 960.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.