Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 423.55 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 530.00 | 0.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 620.00 | 0.10 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 650.00 | 0.76 | +0.56 | +280.00% | 6 | 7 |
| 127.82 | 0.00 | - | 5 | 5 | 690.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 695.00 | 1.60 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 700.00 | 0.82 | -0.35 | -29.91% | 6 | 7 |
| - | - | - | - | - | 705.00 | 0.68 | 0.00 | - | 1 | 33 |
| 153.72 | 0.00 | - | - | 7 | 710.00 | 0.23 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 715.00 | 2.10 | 0.00 | - | 1 | 2 |
| 95.45 | 0.00 | - | 1 | 1 | 720.00 | 0.59 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 725.00 | 0.36 | 0.00 | - | 1 | 7 |
| 86.75 | 0.00 | - | 1 | 1 | 730.00 | 0.70 | 0.00 | - | 24 | 26 |
| - | - | - | - | - | 735.00 | 0.56 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 740.00 | 0.90 | 0.00 | - | 24 | 39 |
| - | - | - | - | - | 745.00 | 0.38 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 750.00 | 0.35 | -0.20 | -36.36% | 1 | 137 |
| 85.00 | 0.00 | - | - | 3 | 755.00 | 0.71 | 0.00 | - | 2 | 12 |
| 66.30 | 0.00 | - | 1 | 1 | 760.00 | 0.23 | -0.52 | -69.33% | 3 | 29 |
| 62.20 | 0.00 | - | 1 | 1 | 765.00 | 0.47 | -0.32 | -40.51% | 4 | 41 |
| - | - | - | - | - | 770.00 | 0.75 | 0.00 | - | 2 | 11 |
| 47.05 | 0.00 | - | 8 | 4 | 775.00 | 0.44 | -0.30 | -40.54% | 1 | 26 |
| 90.46 | 0.00 | - | 5 | 6 | 780.00 | 0.58 | +0.30 | +107.14% | 7 | 15 |
| 44.77 | 0.00 | - | 1 | 10 | 785.00 | 1.16 | 0.00 | - | 4 | 25 |
| 102.66 | +20.31 | +24.66% | 1 | 2 | 790.00 | 0.79 | -0.29 | -26.85% | 5 | 32 |
| 87.28 | 0.00 | - | 1 | 16 | 795.00 | 2.55 | 0.00 | - | 2 | 84 |
| 83.23 | 0.00 | - | 1 | 10 | 800.00 | 0.91 | +0.06 | +7.06% | 6 | 68 |
| 62.79 | 0.00 | - | 2 | 11 | 805.00 | 1.20 | 0.00 | - | 1 | 8 |
| 73.17 | 0.00 | - | 6 | 24 | 810.00 | 1.18 | -0.58 | -32.95% | 10 | 54 |
| 68.52 | 0.00 | - | 6 | 25 | 815.00 | 1.24 | -0.82 | -39.81% | 16 | 63 |
| 65.98 | 0.00 | - | 1 | 26 | 820.00 | 1.43 | -0.12 | -7.74% | 3 | 87 |
| 58.06 | 0.00 | - | 3 | 38 | 825.00 | 1.68 | -0.16 | -8.70% | 34 | 91 |
| 59.50 | 0.00 | - | 2 | 46 | 830.00 | 2.06 | -0.10 | -4.63% | 17 | 28 |
| 51.83 | 0.00 | - | 1 | 20 | 835.00 | 2.27 | -0.42 | -15.61% | 4 | 31 |
| 54.36 | 0.00 | - | 1 | 18 | 840.00 | 2.86 | -0.52 | -15.38% | 89 | 50 |
| 46.88 | +3.41 | +7.84% | 1 | 41 | 845.00 | 3.25 | -1.09 | -25.12% | 11 | 60 |
| 49.00 | +2.25 | +4.81% | 8 | 65 | 850.00 | 4.17 | -0.52 | -11.09% | 47 | 35 |
| 43.00 | +1.00 | +2.38% | 1 | 73 | 855.00 | 5.28 | -0.47 | -8.17% | 1 | 32 |
| 35.00 | -2.57 | -6.84% | 19 | 86 | 860.00 | 6.45 | -0.55 | -7.86% | 11 | 38 |
| 35.70 | +1.20 | +3.48% | 2 | 20 | 865.00 | 7.26 | -1.50 | -17.12% | 8 | 15 |
| 29.10 | -1.50 | -4.90% | 47 | 47 | 870.00 | 8.00 | -2.00 | -20.00% | 46 | 12 |
| 29.34 | +2.09 | +7.67% | 7 | 58 | 875.00 | 10.60 | -1.08 | -9.25% | 23 | 32 |
| 25.25 | +0.84 | +3.44% | 79 | 125 | 880.00 | 11.05 | -3.14 | -22.13% | 4 | 7 |
| 22.05 | +1.65 | +8.09% | 25 | 61 | 885.00 | 13.05 | -1.65 | -11.22% | 6 | 6 |
| 18.55 | -0.65 | -3.39% | 64 | 115 | 890.00 | 16.65 | -0.40 | -2.35% | 43 | 13 |
| 15.62 | -1.18 | -7.02% | 19 | 27 | 895.00 | 20.62 | +0.97 | +4.94% | 13 | 3 |
| 14.88 | +0.18 | +1.22% | 100 | 180 | 900.00 | 20.55 | -2.35 | -10.26% | 4 | 4 |
| 12.50 | +0.15 | +1.21% | 21 | 15 | 905.00 | 26.77 | -0.13 | -0.48% | 4 | 4 |
| 9.35 | -1.57 | -14.38% | 6 | 49 | 910.00 | - | - | - | - | - |
| 10.25 | +2.00 | +24.24% | 77 | 14 | 915.00 | - | - | - | - | - |
| 6.29 | -0.72 | -10.27% | 16 | 21 | 920.00 | - | - | - | - | - |
| 5.27 | -2.13 | -28.78% | 5 | 7 | 925.00 | - | - | - | - | - |
| 4.35 | -0.81 | -15.70% | 21 | 28 | 930.00 | 51.90 | 0.00 | - | 80 | 84 |
| 3.12 | -0.64 | -17.02% | 3 | 8 | 940.00 | - | - | - | - | - |
| 2.79 | +0.01 | +0.36% | 1 | 46 | 950.00 | - | - | - | - | - |
| 2.10 | +0.16 | +8.25% | 3 | 28 | 960.00 | 127.00 | 0.00 | - | 2 | 0 |
| 1.53 | -0.06 | -3.77% | 3 | 29 | 970.00 | 109.00 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 1 | 49 | 980.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 990.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 10 | 1,000.00 | - | - | - | - | - |
| 0.64 | -0.13 | -16.88% | 2 | 12 | 1,020.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 1 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.