Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 576.80 | 0.00 | - | 1 | 18 | 160.00 | 0.01 | 0.00 | - | 9 | 317 |
| 460.30 | 0.00 | - | 6 | 4 | 165.00 | 0.25 | 0.00 | - | 4 | 85 |
| 413.65 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 180.00 | 0.24 | 0.00 | - | 1 | 42 |
| 263.00 | 0.00 | - | - | 20 | 185.00 | 0.15 | 0.00 | - | 1 | 5 |
| 395.99 | 0.00 | - | - | 1 | 190.00 | 0.23 | 0.00 | - | 2 | 4 |
| 405.95 | 0.00 | - | 2 | 2 | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| 271.25 | 0.00 | - | 1 | 14 | 200.00 | 0.04 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 0.39 | 0.00 | - | 1 | 4 |
| 373.57 | 0.00 | - | - | 0 | 230.00 | 0.91 | 0.00 | - | 2 | 13 |
| 526.90 | 0.00 | - | 5 | 16 | 240.00 | 0.41 | 0.00 | - | 1 | 70 |
| 526.02 | 0.00 | - | 1 | 11 | 250.00 | 0.03 | 0.00 | - | 1 | 288 |
| 512.75 | 0.00 | - | 2 | 11 | 260.00 | 0.18 | 0.00 | - | 20 | 166 |
| 199.15 | 0.00 | - | 2 | 1 | 270.00 | 0.21 | 0.00 | - | 70 | 145 |
| 474.85 | 0.00 | - | 1 | 6 | 280.00 | 0.10 | 0.00 | - | 99 | 74 |
| 472.52 | 0.00 | - | 1 | 9 | 290.00 | 0.07 | 0.00 | - | 2 | 135 |
| 439.20 | 0.00 | - | 4 | 14 | 300.00 | 0.08 | 0.00 | - | 2 | 289 |
| 443.00 | 0.00 | - | 5 | 8 | 310.00 | 0.09 | 0.00 | - | 1 | 67 |
| 422.90 | 0.00 | - | 3 | 12 | 320.00 | 0.09 | 0.00 | - | 3 | 101 |
| 434.35 | 0.00 | - | 1 | 350 | 330.00 | 0.09 | 0.00 | - | 15 | 528 |
| 393.10 | 0.00 | - | 2 | 134 | 340.00 | 0.53 | 0.00 | - | 1 | 57 |
| 388.40 | 0.00 | - | 5 | 101 | 350.00 | 0.47 | 0.00 | - | 20 | 214 |
| 398.00 | 0.00 | - | 8 | 109 | 360.00 | 0.11 | 0.00 | - | 7 | 353 |
| 387.88 | 0.00 | - | 7 | 20 | 370.00 | 0.09 | 0.00 | - | 1 | 123 |
| 357.38 | 0.00 | - | 12 | 84 | 380.00 | 0.20 | 0.00 | - | 7 | 94 |
| 367.55 | 0.00 | - | 1 | 92 | 390.00 | 0.09 | 0.00 | - | 1 | 155 |
| 347.58 | 0.00 | - | 3 | 121 | 400.00 | 0.10 | 0.00 | - | 1 | 422 |
| 346.80 | 0.00 | - | 2 | 24 | 410.00 | 0.34 | 0.00 | - | 10 | 314 |
| 377.10 | 0.00 | - | 2 | 92 | 420.00 | 0.22 | 0.00 | - | 5 | 628 |
| 334.70 | 0.00 | - | 2 | 14 | 430.00 | 0.75 | 0.00 | - | 10 | 106 |
| 344.39 | 0.00 | - | 2 | 63 | 440.00 | 0.46 | 0.00 | - | 1 | 103 |
| 327.20 | 0.00 | - | 1 | 110 | 450.00 | 0.32 | -0.02 | -5.88% | 1 | 258 |
| 293.99 | 0.00 | - | 5 | 95 | 460.00 | 0.45 | 0.00 | - | 1 | 206 |
| 279.74 | 0.00 | - | 1 | 82 | 470.00 | 0.45 | 0.00 | - | 4 | 93 |
| 285.85 | 0.00 | - | 1 | 94 | 480.00 | 0.60 | 0.00 | - | 1 | 151 |
| 263.00 | 0.00 | - | 1 | 55 | 490.00 | 0.50 | +0.08 | +19.05% | 3 | 491 |
| 231.55 | 0.00 | - | 2 | 429 | 500.00 | 0.55 | -0.15 | -21.43% | 8 | 848 |
| 256.05 | 0.00 | - | 35 | 83 | 510.00 | 0.65 | 0.00 | - | 4 | 210 |
| 213.25 | 0.00 | - | 5 | 342 | 520.00 | 0.71 | 0.00 | - | 4 | 523 |
| 254.56 | 0.00 | - | 2 | 26 | 530.00 | 1.21 | 0.00 | - | 6 | 345 |
| 213.35 | 0.00 | - | 2 | 194 | 540.00 | 1.11 | 0.00 | - | 2 | 178 |
| 221.16 | 0.00 | - | 1 | 98 | 550.00 | 1.45 | 0.00 | - | 1 | 368 |
| 200.00 | 0.00 | - | 3 | 329 | 560.00 | 1.87 | 0.00 | - | 28 | 91 |
| 192.69 | 0.00 | - | 2 | 99 | 570.00 | 1.89 | 0.00 | - | 4 | 148 |
| 159.00 | 0.00 | - | 1 | 913 | 580.00 | 1.87 | 0.00 | - | 2 | 625 |
| 163.00 | 0.00 | - | 3 | 257 | 590.00 | 2.58 | +0.15 | +6.17% | 1 | 139 |
| 139.00 | 0.00 | - | 1 | 475 | 600.00 | 2.98 | +0.38 | +14.62% | 3 | 851 |
| 142.60 | 0.00 | - | 84 | 159 | 610.00 | 3.19 | -0.01 | -0.31% | 1 | 496 |
| 119.30 | 0.00 | - | 1 | 308 | 620.00 | 3.90 | 0.00 | - | 44 | 225 |
| 107.60 | 0.00 | - | 1 | 244 | 630.00 | 4.75 | 0.00 | - | 9 | 94 |
| 112.44 | 0.00 | - | 2 | 217 | 640.00 | 6.85 | +1.05 | +18.10% | 4 | 138 |
| 103.00 | +2.90 | +2.90% | 2 | 274 | 650.00 | 8.02 | +1.16 | +16.91% | 4 | 287 |
| 120.53 | 0.00 | - | 2 | 253 | 660.00 | 8.12 | 0.00 | - | 13 | 126 |
| 80.10 | +1.55 | +1.97% | 2 | 274 | 670.00 | 11.97 | +1.87 | +18.51% | 3 | 183 |
| 72.45 | +1.45 | +2.04% | 2 | 208 | 680.00 | 13.86 | +1.47 | +11.86% | 1 | 492 |
| 74.00 | 0.00 | - | 2 | 133 | 690.00 | 14.73 | +0.10 | +0.68% | 1 | 303 |
| 58.80 | -8.05 | -12.04% | 2 | 525 | 700.00 | 21.00 | +3.75 | +21.74% | 4 | 442 |
| 55.70 | -4.20 | -7.01% | 1 | 357 | 710.00 | 24.80 | +3.80 | +18.10% | 14 | 396 |
| 55.20 | 0.00 | - | 13 | 169 | 720.00 | 26.85 | +2.41 | +9.86% | 16 | 263 |
| 41.35 | -7.80 | -15.87% | 6 | 318 | 730.00 | 33.27 | +4.91 | +17.31% | 4 | 271 |
| 37.00 | -5.85 | -13.65% | 9 | 612 | 740.00 | 37.90 | +5.20 | +15.90% | 12 | 203 |
| 30.74 | -7.21 | -19.00% | 15 | 837 | 750.00 | 42.66 | +5.01 | +13.31% | 1 | 460 |
| 32.50 | 0.00 | - | 20 | 221 | 760.00 | 44.67 | -0.08 | -0.18% | 1 | 132 |
| 23.10 | -5.55 | -19.37% | 16 | 1,162 | 770.00 | 55.01 | +5.21 | +10.46% | 2 | 187 |
| 20.32 | -5.01 | -19.78% | 21 | 714 | 780.00 | 55.32 | 0.00 | - | 7 | 361 |
| 21.42 | 0.00 | - | 20 | 338 | 790.00 | 62.92 | -6.48 | -9.34% | 1 | 138 |
| 14.50 | -4.00 | -21.62% | 28 | 755 | 800.00 | 68.53 | 0.00 | - | 5 | 199 |
| 15.67 | 0.00 | - | 42 | 203 | 810.00 | 71.64 | 0.00 | - | 30 | 58 |
| 13.15 | 0.00 | - | 25 | 473 | 820.00 | 78.63 | 0.00 | - | 12 | 25 |
| 11.35 | 0.00 | - | 9 | 349 | 830.00 | 93.95 | 0.00 | - | 2 | 14 |
| 9.55 | 0.00 | - | 11 | 179 | 840.00 | 82.50 | 0.00 | - | 1 | 6 |
| 6.00 | -2.30 | -27.71% | 2 | 404 | 850.00 | 121.79 | 0.00 | - | 5 | 14 |
| 6.85 | 0.00 | - | 6 | 110 | 860.00 | 114.40 | 0.00 | - | 2 | 2 |
| 6.10 | 0.00 | - | 8 | 185 | 870.00 | 106.25 | 0.00 | - | 2 | 1 |
| 4.90 | 0.00 | - | 5 | 465 | 880.00 | 273.80 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 5 | 161 | 890.00 | - | - | - | - | - |
| 2.40 | -1.13 | -32.01% | 8 | 1,253 | 900.00 | 130.40 | 0.00 | - | 1 | 11 |
| 3.10 | 0.00 | - | 6 | 80 | 910.00 | 147.05 | 0.00 | - | - | 3 |
| 2.62 | 0.00 | - | 4 | 53 | 920.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 5 | 16 | 930.00 | 201.45 | 0.00 | - | 5 | 1 |
| 3.57 | 0.00 | - | 1 | 55 | 940.00 | - | - | - | - | - |
| 1.55 | +0.25 | +23.81% | 1 | 65 | 950.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 13 | 960.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 30 | 980.00 | 224.45 | 0.00 | - | - | 0 |
| 0.86 | 0.00 | - | 1 | 2,226 | 1,000.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 11 | 1,020.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 8 | 1,060.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 339 | 1,100.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 18 | 1,120.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 3 | 75 | 1,140.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 74 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 8 | 114 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.