Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 448.59 | 0.00 | - | 3 | 3 | 290.00 | 0.06 | 0.00 | - | 1 | 230 |
| 495.00 | 0.00 | - | 2 | 2 | 300.00 | 0.07 | 0.00 | - | 2 | 238 |
| 435.17 | 0.00 | - | - | 7 | 310.00 | 0.41 | 0.00 | - | 10 | 45 |
| 422.30 | 0.00 | - | 5 | 5 | 320.00 | 0.20 | 0.00 | - | 5 | 66 |
| 307.88 | 0.00 | - | 1 | 1 | 330.00 | 0.51 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 340.00 | 0.61 | 0.00 | - | 1 | 3 |
| 238.00 | 0.00 | - | 1 | 2 | 350.00 | 0.20 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 360.00 | 0.32 | 0.00 | - | 12 | 81 |
| 412.74 | 0.00 | - | 2 | 2 | 370.00 | 0.27 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 380.00 | 0.62 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 1 | 44 |
| 389.48 | 0.00 | - | 15 | 10 | 400.00 | 0.27 | 0.00 | - | 6 | 86 |
| 185.70 | 0.00 | - | 1 | 0 | 410.00 | 0.15 | -0.27 | -64.29% | 1 | 23 |
| 350.90 | 0.00 | - | 1 | 0 | 420.00 | 0.77 | 0.00 | - | 7 | 37 |
| - | - | - | - | - | 430.00 | 0.80 | 0.00 | - | 4 | 114 |
| 200.35 | 0.00 | - | 1 | 2 | 440.00 | 0.83 | 0.00 | - | 3 | 39 |
| 183.35 | 0.00 | - | 1 | 15 | 450.00 | 0.45 | 0.00 | - | 4 | 26 |
| 174.45 | 0.00 | - | 1 | 3 | 460.00 | 0.85 | 0.00 | - | 3 | 19 |
| 286.35 | 0.00 | - | 5 | 134 | 470.00 | 0.85 | 0.00 | - | 9 | 39 |
| 170.08 | 0.00 | - | 1 | 1 | 480.00 | 0.94 | 0.00 | - | 30 | 138 |
| 251.65 | 0.00 | - | 12 | 12 | 490.00 | 0.98 | 0.00 | - | 16 | 67 |
| 282.00 | 0.00 | - | 5 | 98 | 500.00 | 0.50 | -0.65 | -56.52% | 20 | 134 |
| 224.06 | 0.00 | - | 1 | 7 | 510.00 | 1.20 | 0.00 | - | 3 | 56 |
| 224.85 | 0.00 | - | 5 | 5 | 520.00 | 1.35 | 0.00 | - | 2 | 220 |
| 128.88 | 0.00 | - | 1 | 3 | 530.00 | 0.60 | -0.93 | -60.78% | 2 | 38 |
| 212.98 | 0.00 | - | 1 | 14 | 540.00 | 0.80 | -1.03 | -56.28% | 4 | 166 |
| 180.72 | 0.00 | - | 2 | 13 | 550.00 | 0.80 | -1.28 | -61.54% | 6 | 144 |
| 184.00 | 0.00 | - | 1 | 22 | 560.00 | 1.00 | -2.00 | -66.67% | 1 | 79 |
| 203.26 | 0.00 | - | 2 | 19 | 570.00 | 2.83 | 0.00 | - | 2 | 151 |
| 163.35 | 0.00 | - | 4 | 8 | 580.00 | 1.50 | -1.85 | -55.22% | 1 | 95 |
| 205.99 | 0.00 | - | 2 | 159 | 590.00 | 1.58 | -2.62 | -62.38% | 1 | 100 |
| 187.64 | +47.44 | +33.84% | 2 | 210 | 600.00 | 1.60 | -3.25 | -67.01% | 75 | 1,279 |
| 137.95 | 0.00 | - | 1 | 62 | 610.00 | 2.45 | -3.12 | -56.01% | 2 | 109 |
| 178.24 | 0.00 | - | 1 | 61 | 620.00 | 2.16 | -5.36 | -71.28% | 14 | 144 |
| 163.90 | +51.44 | +45.74% | 1 | 159 | 630.00 | 2.95 | -5.05 | -63.13% | 9 | 145 |
| 150.40 | +39.70 | +35.86% | 1 | 40 | 640.00 | 3.10 | -5.76 | -65.01% | 13 | 97 |
| 98.46 | 0.00 | - | 2 | 82 | 650.00 | 4.40 | -6.35 | -59.07% | 90 | 159 |
| 116.16 | 0.00 | - | 1 | 56 | 660.00 | 4.60 | -8.90 | -65.93% | 7 | 55 |
| 89.75 | 0.00 | - | 3 | 40 | 670.00 | 5.80 | -9.32 | -61.64% | 11 | 115 |
| 107.25 | +28.75 | +36.62% | 5 | 104 | 680.00 | 7.00 | -11.80 | -62.77% | 11 | 920 |
| 74.55 | 0.00 | - | 10 | 29 | 690.00 | 8.55 | -13.30 | -60.87% | 13 | 158 |
| 97.90 | +30.50 | +45.25% | 410 | 528 | 700.00 | 9.75 | -15.75 | -61.76% | 113 | 562 |
| 98.50 | +38.65 | +64.58% | 30 | 79 | 710.00 | 13.10 | -16.45 | -55.67% | 11 | 141 |
| 81.45 | +25.45 | +45.45% | 145 | 108 | 720.00 | 13.90 | -19.40 | -58.26% | 113 | 258 |
| 72.00 | +22.68 | +45.99% | 18 | 162 | 730.00 | 17.12 | -20.63 | -54.65% | 36 | 172 |
| 69.70 | +25.50 | +57.69% | 44 | 231 | 740.00 | 19.25 | -22.61 | -54.01% | 20 | 178 |
| 61.30 | +21.23 | +52.98% | 56 | 543 | 750.00 | 23.08 | -25.22 | -52.22% | 140 | 169 |
| 56.65 | +21.60 | +61.63% | 38 | 336 | 760.00 | 26.58 | -27.47 | -50.82% | 9 | 192 |
| 51.00 | +17.70 | +53.15% | 384 | 545 | 770.00 | 31.50 | -36.21 | -53.48% | 21 | 99 |
| 45.10 | +17.50 | +63.41% | 147 | 312 | 780.00 | 36.14 | -30.41 | -45.69% | 54 | 54 |
| 40.30 | +16.10 | +66.53% | 57 | 208 | 790.00 | 40.55 | -33.05 | -44.90% | 13 | 69 |
| 35.00 | +13.75 | +64.71% | 35 | 317 | 800.00 | 46.20 | -35.72 | -43.60% | 15 | 76 |
| 31.05 | +12.25 | +65.16% | 24 | 197 | 810.00 | 56.40 | -8.30 | -12.83% | 3 | 19 |
| 25.60 | +9.40 | +58.02% | 17 | 133 | 820.00 | 75.80 | 0.00 | - | 7 | 6 |
| 22.52 | +8.47 | +60.28% | 15 | 75 | 830.00 | 74.66 | 0.00 | - | 2 | 7 |
| 17.55 | +5.32 | +43.50% | 16 | 220 | 840.00 | 93.26 | 0.00 | - | 1 | 1 |
| 16.55 | +5.74 | +53.10% | 406 | 136 | 850.00 | 100.79 | 0.00 | - | 1 | 1 |
| 14.60 | +5.30 | +56.99% | 770 | 954 | 860.00 | - | - | - | - | - |
| 12.20 | +4.24 | +53.27% | 23 | 142 | 870.00 | 137.40 | 0.00 | - | 2 | 1 |
| 11.05 | +3.77 | +51.79% | 110 | 544 | 880.00 | - | - | - | - | - |
| 8.66 | +2.76 | +46.78% | 8 | 30 | 890.00 | - | - | - | - | - |
| 7.90 | +2.60 | +49.06% | 74 | 351 | 900.00 | 143.97 | 0.00 | - | 6 | 2 |
| 6.50 | +0.62 | +10.54% | 1 | 53 | 910.00 | - | - | - | - | - |
| 5.50 | +1.65 | +42.86% | 7 | 189 | 920.00 | - | - | - | - | - |
| 4.60 | +0.70 | +17.95% | 7 | 28 | 930.00 | - | - | - | - | - |
| 3.90 | +0.27 | +7.44% | 3 | 19 | 940.00 | - | - | - | - | - |
| 3.55 | +0.78 | +28.16% | 15 | 94 | 950.00 | - | - | - | - | - |
| 3.10 | +0.69 | +28.63% | 4 | 89 | 960.00 | 206.35 | 0.00 | - | - | 1 |
| 2.29 | -0.51 | -18.21% | 6 | 35 | 980.00 | - | - | - | - | - |
| 1.80 | -0.03 | -1.64% | 19 | 217 | 1,000.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 14 | 1,020.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 10 | 1,040.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 25 | 1,060.00 | - | - | - | - | - |
| 0.57 | -0.33 | -36.67% | 103 | 204 | 1,080.00 | - | - | - | - | - |
| 0.46 | +0.02 | +4.55% | 105 | 214 | 1,100.00 | - | - | - | - | - |
| 0.36 | -0.04 | -10.00% | 14 | 55 | 1,120.00 | - | - | - | - | - |
| 0.25 | -2.04 | -89.08% | 14 | 3 | 1,140.00 | - | - | - | - | - |
| 0.40 | +0.11 | +37.93% | 2 | 30 | 1,160.00 | - | - | - | - | - |
| 0.17 | -0.08 | -32.00% | 27 | 10 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.