Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 480.00 | 0.04 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 500.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 0.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.55 | 0.00 | - | - | 5 |
| - | - | - | - | - | 595.00 | 0.23 | 0.00 | - | 1 | 4 |
| 138.16 | 0.00 | - | 2 | 2 | 600.00 | 0.22 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 605.00 | 1.51 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 615.00 | 1.96 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 2.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 625.00 | 1.27 | 0.00 | - | 3 | 3 |
| 109.50 | 0.00 | - | 1 | 1 | 630.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 635.00 | 4.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 0.65 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 645.00 | 1.03 | 0.00 | - | 4 | 5 |
| 88.18 | 0.00 | - | 1 | 1 | 650.00 | 0.89 | 0.00 | - | 33 | 543 |
| 100.10 | 0.00 | - | 2 | 2 | 655.00 | 0.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 660.00 | 0.53 | 0.00 | - | 40 | 36 |
| - | - | - | - | - | 665.00 | 0.73 | 0.00 | - | 8 | 44 |
| 81.50 | 0.00 | - | 1 | 1 | 670.00 | 0.78 | 0.00 | - | 14 | 19 |
| - | - | - | - | - | 675.00 | 0.70 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 680.00 | 0.71 | 0.00 | - | 1 | 94 |
| 72.95 | 0.00 | - | 5 | 6 | 685.00 | 2.50 | 0.00 | - | 63 | 57 |
| 60.50 | 0.00 | - | 1 | 2 | 690.00 | 2.40 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 695.00 | 5.38 | 0.00 | - | 3 | 12 |
| 61.04 | 0.00 | - | 6 | 24 | 700.00 | 1.26 | 0.00 | - | 11 | 67 |
| - | - | - | - | - | 705.00 | 1.55 | 0.00 | - | 4 | 47 |
| 51.55 | 0.00 | - | 3 | 3 | 710.00 | 1.84 | 0.00 | - | 13 | 44 |
| 33.68 | 0.00 | - | 3 | 4 | 715.00 | 2.22 | 0.00 | - | 13 | 97 |
| 59.80 | 0.00 | - | 2 | 58 | 720.00 | 2.70 | 0.00 | - | 11 | 125 |
| 47.10 | 0.00 | - | 1 | 13 | 725.00 | 3.20 | 0.00 | - | 7 | 108 |
| 51.98 | 0.00 | - | 5 | 34 | 730.00 | 3.70 | 0.00 | - | 38 | 88 |
| 46.10 | 0.00 | - | 2 | 61 | 735.00 | 5.44 | 0.00 | - | 2 | 17 |
| 43.90 | 0.00 | - | 502 | 665 | 740.00 | 5.55 | 0.00 | - | 12 | 108 |
| 38.41 | 0.00 | - | 3 | 12 | 745.00 | 6.44 | 0.00 | - | 5 | 17 |
| 32.15 | 0.00 | - | 1 | 28 | 750.00 | 7.64 | 0.00 | - | 10 | 150 |
| 31.20 | 0.00 | - | 8 | 21 | 755.00 | 8.00 | 0.00 | - | 10 | 64 |
| 29.80 | 0.00 | - | 23 | 39 | 760.00 | 11.09 | 0.00 | - | 10 | 33 |
| 25.46 | 0.00 | - | 1 | 23 | 765.00 | 13.25 | 0.00 | - | 9 | 18 |
| 25.03 | 0.00 | - | 36 | 317 | 770.00 | 15.00 | 0.00 | - | 2 | 8 |
| 20.47 | 0.00 | - | 24 | 144 | 775.00 | 17.47 | 0.00 | - | 5 | 12 |
| 17.70 | 0.00 | - | 11 | 66 | 780.00 | 19.97 | 0.00 | - | 4 | 8 |
| 15.50 | 0.00 | - | 4 | 75 | 785.00 | 28.80 | 0.00 | - | - | 2 |
| 13.80 | 0.00 | - | 2 | 26 | 790.00 | 34.05 | 0.00 | - | 5 | 8 |
| 11.25 | 0.00 | - | 18 | 65 | 795.00 | 60.22 | 0.00 | - | 1 | 23 |
| 10.00 | 0.00 | - | 23 | 155 | 800.00 | 33.50 | 0.00 | - | - | 27 |
| 8.55 | 0.00 | - | 15 | 26 | 805.00 | 50.86 | 0.00 | - | - | 7 |
| 7.23 | 0.00 | - | 6 | 32 | 810.00 | - | - | - | - | - |
| 7.14 | 0.00 | - | 2 | 11 | 815.00 | 59.30 | 0.00 | - | - | 7 |
| 5.95 | 0.00 | - | 3 | 20 | 820.00 | - | - | - | - | - |
| 5.17 | 0.00 | - | 6 | 26 | 825.00 | 81.70 | 0.00 | - | - | 2 |
| 2.82 | 0.00 | - | 11 | 18 | 830.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 53 | 88 | 835.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 6 | 65 | 840.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 83 | 845.00 | 88.21 | 0.00 | - | - | 0 |
| 2.17 | 0.00 | - | 2 | 129 | 850.00 | 92.94 | 0.00 | - | - | 0 |
| 1.29 | 0.00 | - | 4 | 12 | 860.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 3 | 31 | 870.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 15 | 880.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 4 | 5 | 900.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 60 | 41 | 910.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 920.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 10 | 930.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 101 | 1,000.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 1,040.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 2 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.