Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.21 | 0.00 | - | 1 | 0 |
| 154.02 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 167.85 | 0.00 | - | - | 2 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.29 | 0.00 | - | - | 10 |
| - | - | - | - | - | 615.00 | 0.69 | 0.00 | - | - | 5 |
| - | - | - | - | - | 625.00 | 0.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 630.00 | 0.82 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 645.00 | 0.48 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 650.00 | 1.77 | 0.00 | - | 3 | 11 |
| 137.00 | 0.00 | - | - | 1 | 655.00 | 1.90 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 660.00 | 0.81 | +0.18 | +28.57% | 4 | 2 |
| - | - | - | - | - | 665.00 | 2.87 | 0.00 | - | 2 | 4 |
| 106.14 | 0.00 | - | - | 1 | 670.00 | 0.88 | -0.42 | -32.31% | 2 | 9 |
| - | - | - | - | - | 675.00 | 0.92 | 0.00 | - | 2 | 32 |
| 74.68 | 0.00 | - | - | 38 | 680.00 | 1.13 | -0.37 | -24.67% | 2 | 34 |
| 78.40 | 0.00 | - | 1 | 1 | 685.00 | 1.75 | +0.44 | +33.59% | 23 | 17 |
| - | - | - | - | - | 690.00 | 1.82 | +0.30 | +19.74% | 10 | 7 |
| - | - | - | - | - | 695.00 | 2.12 | +0.34 | +19.10% | 9 | 29 |
| 62.00 | -5.10 | -7.60% | 1 | 18 | 700.00 | 2.78 | +0.28 | +11.20% | 8 | 82 |
| 76.56 | 0.00 | - | 1 | 3 | 705.00 | 2.91 | +0.60 | +25.97% | 5 | 76 |
| 75.69 | 0.00 | - | 1 | 11 | 710.00 | 3.74 | +1.12 | +42.75% | 9 | 416 |
| - | - | - | - | - | 715.00 | 4.23 | +0.18 | +4.44% | 6 | 83 |
| 37.05 | 0.00 | - | - | 10 | 720.00 | 5.24 | +0.26 | +5.22% | 29 | 488 |
| 48.00 | 0.00 | - | 2 | 50 | 725.00 | 6.24 | +0.36 | +6.12% | 11 | 499 |
| 51.18 | 0.00 | - | 5 | 17 | 730.00 | 7.50 | +0.62 | +9.01% | 5 | 51 |
| 42.58 | 0.00 | - | 1 | 20 | 735.00 | 9.75 | +4.00 | +69.57% | 15 | 28 |
| 30.50 | 0.00 | - | 4 | 19 | 740.00 | 10.50 | +0.25 | +2.44% | 8 | 117 |
| 41.55 | 0.00 | - | 1 | 6 | 745.00 | 12.96 | +3.86 | +42.42% | 6 | 12 |
| 21.80 | -8.90 | -28.99% | 5 | 24 | 750.00 | 15.04 | +4.54 | +43.24% | 8 | 67 |
| 19.30 | -16.65 | -46.31% | 26 | 11 | 755.00 | 17.56 | +2.31 | +15.15% | 6 | 111 |
| 18.77 | -3.18 | -14.49% | 63 | 16 | 760.00 | 19.85 | +2.70 | +15.74% | 1 | 113 |
| 15.71 | -3.84 | -19.64% | 12 | 10 | 765.00 | 20.00 | +0.83 | +4.33% | 1 | 12 |
| 12.40 | -4.75 | -27.70% | 1 | 156 | 770.00 | 22.50 | 0.00 | - | 1 | 10 |
| 10.75 | -2.85 | -20.96% | 2 | 25 | 775.00 | 20.25 | 0.00 | - | 1 | 9 |
| 9.38 | -7.79 | -45.37% | 5 | 16 | 780.00 | 28.85 | 0.00 | - | 6 | 6 |
| 8.65 | -5.75 | -39.93% | 3 | 324 | 785.00 | 31.75 | 0.00 | - | 1 | 14 |
| 7.40 | -2.60 | -26.00% | 7 | 19 | 790.00 | 29.04 | 0.00 | - | - | 1 |
| 5.92 | -2.23 | -27.36% | 3 | 17 | 795.00 | - | - | - | - | - |
| 5.50 | -1.50 | -21.43% | 11 | 59 | 800.00 | 61.50 | 0.00 | - | 4 | 3 |
| 4.52 | -1.43 | -24.03% | 4 | 16 | 805.00 | - | - | - | - | - |
| 4.10 | -0.80 | -16.33% | 6 | 45 | 810.00 | - | - | - | - | - |
| 3.23 | -3.82 | -54.18% | 2 | 5 | 815.00 | - | - | - | - | - |
| 2.91 | -0.84 | -22.40% | 7 | 25 | 820.00 | 49.53 | 0.00 | - | - | 2 |
| 2.17 | -2.05 | -48.58% | 2 | 27 | 825.00 | 53.42 | 0.00 | - | - | 2 |
| 1.78 | -4.12 | -69.83% | 3 | 15 | 830.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 6 | 10 | 835.00 | - | - | - | - | - |
| 1.46 | -0.50 | -25.51% | 5 | 67 | 840.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 1 | 3 | 845.00 | - | - | - | - | - |
| 1.22 | -0.46 | -27.38% | 8 | 23 | 850.00 | - | - | - | - | - |
| 0.92 | -1.00 | -52.08% | 3 | 2 | 860.00 | - | - | - | - | - |
| 0.58 | -1.04 | -64.20% | 1 | 2 | 870.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 2 | 880.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 7 | 890.00 | - | - | - | - | - |
| 0.30 | -0.45 | -60.00% | 3 | 4 | 900.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 990.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 2 | 1,000.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 1 | 1,040.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.