Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 489.00 | 0.00 | - | 10 | 0 | 390.00 | - | - | - | - | - |
| 348.15 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
| 390.00 | 0.00 | - | - | 8 | 490.00 | - | - | - | - | - |
| 360.00 | 0.00 | - | - | 10 | 520.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 0.22 | 0.00 | - | 4 | 4 |
| 309.92 | 0.00 | - | - | 9 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 0.32 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 620.00 | 0.05 | 0.00 | - | 2 | 1 |
| 191.85 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 640.00 | 0.46 | 0.00 | - | 1 | 1 |
| 132.97 | 0.00 | - | - | 1 | 650.00 | 0.07 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 655.00 | 1.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 0.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 0.05 | 0.00 | - | 1 | 1 |
| 101.46 | 0.00 | - | - | 1 | 670.00 | 0.35 | 0.00 | - | 2 | 26 |
| 206.35 | 0.00 | - | 4 | 3 | 675.00 | 0.05 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 680.00 | 0.26 | 0.00 | - | 15 | 28 |
| - | - | - | - | - | 685.00 | 0.83 | 0.00 | - | 4 | 4 |
| 148.00 | 0.00 | - | 1 | 5 | 690.00 | 0.05 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 695.00 | 0.46 | 0.00 | - | 1 | 34 |
| 189.83 | 0.00 | - | 4 | 5 | 700.00 | 0.05 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 705.00 | 0.05 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 710.00 | 0.52 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 715.00 | 0.20 | 0.00 | - | 2 | 57 |
| 110.61 | 0.00 | - | - | 1 | 720.00 | 0.79 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 725.00 | 0.01 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 730.00 | 0.14 | +0.03 | +27.27% | 5 | 50 |
| 83.29 | 0.00 | - | 2 | 2 | 735.00 | 0.07 | 0.00 | - | 10 | 34 |
| 96.05 | 0.00 | - | 1 | 1 | 740.00 | 0.08 | 0.00 | - | 2 | 81 |
| 134.29 | 0.00 | - | 2 | 1 | 745.00 | 0.10 | 0.00 | - | 29 | 51 |
| 132.97 | 0.00 | - | 1 | 35 | 750.00 | 0.24 | +0.11 | +84.62% | 32 | 72 |
| 43.20 | 0.00 | - | 2 | 7 | 755.00 | 0.15 | -0.02 | -11.76% | 1 | 64 |
| 119.41 | 0.00 | - | 2 | 37 | 760.00 | 0.27 | +0.14 | +107.69% | 30 | 100 |
| 101.24 | 0.00 | - | 1 | 13 | 765.00 | 0.40 | 0.00 | - | 2 | 57 |
| 87.50 | 0.00 | - | 1 | 22 | 770.00 | 0.18 | 0.00 | - | 4 | 65 |
| 75.25 | 0.00 | - | 2 | 24 | 775.00 | 0.25 | 0.00 | - | 3 | 52 |
| 96.50 | 0.00 | - | 1 | 32 | 780.00 | 0.20 | 0.00 | - | 10 | 68 |
| 101.00 | 0.00 | - | 2 | 16 | 785.00 | 0.21 | -0.11 | -34.38% | 1 | 215 |
| 102.99 | +27.49 | +36.41% | 1 | 18 | 790.00 | 0.28 | +0.08 | +40.00% | 21 | 183 |
| 93.00 | 0.00 | - | 1 | 104 | 795.00 | 0.32 | 0.00 | - | 3 | 41 |
| 92.50 | +3.00 | +3.35% | 1 | 224 | 800.00 | 0.37 | +0.07 | +23.33% | 2 | 307 |
| 82.87 | 0.00 | - | 2 | 19 | 805.00 | 0.45 | 0.00 | - | 24 | 38 |
| 77.97 | 0.00 | - | 1 | 20 | 810.00 | 0.50 | -0.07 | -12.28% | 63 | 307 |
| 70.56 | 0.00 | - | 15 | 184 | 815.00 | 0.63 | +0.06 | +10.53% | 14 | 81 |
| 74.25 | +16.14 | +27.77% | 1 | 48 | 820.00 | 0.75 | -0.11 | -12.79% | 35 | 96 |
| 65.83 | +8.37 | +14.57% | 6 | 51 | 825.00 | 0.74 | -0.30 | -28.85% | 38 | 162 |
| - | - | - | - | - | 827.50 | 0.85 | -0.27 | -24.11% | 4 | 22 |
| 60.44 | -0.15 | -0.25% | 5 | 38 | 830.00 | 0.98 | -0.37 | -27.41% | 39 | 233 |
| - | - | - | - | - | 832.50 | 1.37 | 0.00 | - | 12 | 21 |
| 56.07 | 0.00 | - | 3 | 33 | 835.00 | 1.26 | -0.24 | -16.00% | 39 | 446 |
| 48.39 | 0.00 | - | 4 | 4 | 837.50 | 2.20 | 0.00 | - | 8 | 11 |
| 55.77 | +6.27 | +12.67% | 3 | 58 | 840.00 | 1.66 | -0.42 | -20.19% | 32 | 265 |
| 33.54 | 0.00 | - | - | 1 | 842.50 | 1.97 | +0.17 | +9.44% | 8 | 17 |
| 47.75 | +0.49 | +1.04% | 1 | 51 | 845.00 | 1.85 | -0.80 | -30.19% | 68 | 454 |
| 43.80 | 0.00 | - | 1 | 10 | 847.50 | 2.16 | -0.50 | -18.80% | 32 | 63 |
| 40.89 | -2.11 | -4.91% | 162 | 177 | 850.00 | 2.26 | -0.81 | -26.38% | 176 | 326 |
| 43.50 | +5.23 | +13.67% | 2 | 195 | 855.00 | 3.32 | -0.17 | -4.87% | 43 | 75 |
| 33.94 | -1.99 | -5.54% | 42 | 342 | 860.00 | 3.68 | -0.90 | -19.65% | 129 | 231 |
| 29.32 | +0.56 | +1.95% | 24 | 71 | 865.00 | 5.00 | -0.82 | -14.09% | 60 | 61 |
| 26.80 | +1.95 | +7.85% | 8 | 109 | 870.00 | 5.10 | -2.61 | -33.85% | 71 | 59 |
| 23.30 | -0.95 | -3.92% | 26 | 149 | 875.00 | 7.00 | -2.45 | -25.93% | 44 | 55 |
| 20.40 | +0.32 | +1.59% | 35 | 661 | 880.00 | 10.25 | -1.35 | -11.64% | 54 | 40 |
| 18.45 | +2.10 | +12.84% | 171 | 118 | 885.00 | 10.30 | -2.78 | -21.25% | 258 | 20 |
| 15.15 | +1.80 | +13.48% | 156 | 208 | 890.00 | 12.50 | -2.77 | -18.14% | 370 | 61 |
| 12.79 | -0.21 | -1.62% | 166 | 55 | 895.00 | 15.01 | -2.39 | -13.74% | 30 | 11 |
| 11.05 | +1.35 | +13.92% | 218 | 220 | 900.00 | 20.50 | -2.65 | -11.45% | 60 | 5 |
| 8.87 | +0.37 | +4.35% | 59 | 64 | 905.00 | - | - | - | - | - |
| 6.30 | -1.35 | -17.65% | 36 | 78 | 910.00 | - | - | - | - | - |
| 5.56 | -0.24 | -4.14% | 35 | 24 | 915.00 | - | - | - | - | - |
| 4.70 | -0.80 | -14.55% | 54 | 118 | 920.00 | - | - | - | - | - |
| 3.68 | -0.43 | -10.46% | 66 | 79 | 925.00 | - | - | - | - | - |
| 3.10 | -0.58 | -15.76% | 42 | 39 | 930.00 | - | - | - | - | - |
| 2.43 | -0.49 | -16.78% | 21 | 55 | 935.00 | - | - | - | - | - |
| 1.98 | -0.37 | -15.74% | 13 | 27 | 940.00 | - | - | - | - | - |
| 1.36 | -0.43 | -24.02% | 15 | 131 | 950.00 | - | - | - | - | - |
| 1.29 | -0.01 | -0.77% | 4 | 35 | 955.00 | - | - | - | - | - |
| 1.00 | -0.20 | -16.67% | 4 | 87 | 960.00 | - | - | - | - | - |
| 0.70 | -0.02 | -2.78% | 4 | 6 | 970.00 | - | - | - | - | - |
| 0.65 | -0.29 | -30.85% | 1 | 8 | 980.00 | - | - | - | - | - |
| 0.28 | -0.28 | -50.00% | 3 | 6 | 990.00 | - | - | - | - | - |
| 0.30 | -0.22 | -42.31% | 27 | 108 | 1,000.00 | - | - | - | - | - |
| 0.23 | +0.01 | +4.55% | 1 | 15 | 1,020.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 1,040.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 7 | 30 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.