Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 0.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 0.31 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 390.00 | 0.35 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 400.00 | 0.34 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 410.00 | 0.55 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 430.00 | 0.76 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 0.92 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.50 | -0.60 | -54.55% | 1 | 7 |
| 259.50 | 0.00 | - | - | 5 | 500.00 | 1.76 | 0.00 | - | 2 | 23 |
| 223.74 | 0.00 | - | 1 | 1 | 520.00 | 2.82 | 0.00 | - | 10 | 24 |
| 249.08 | 0.00 | - | 1 | 6 | 540.00 | 4.11 | 0.00 | - | 1 | 17 |
| 198.40 | 0.00 | - | 1 | 1 | 550.00 | 1.68 | +0.12 | +7.69% | 1 | 19 |
| - | - | - | - | - | 560.00 | 4.51 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 570.00 | 2.35 | 0.00 | - | 2 | 7 |
| 183.75 | 0.00 | - | - | 1 | 580.00 | 2.54 | +0.04 | +1.60% | 1 | 22 |
| 151.13 | 0.00 | - | - | 1 | 590.00 | 3.04 | -3.91 | -56.26% | 3 | 21 |
| 180.50 | 0.00 | - | 5 | 5 | 600.00 | 3.48 | -0.02 | -0.57% | 3 | 21 |
| - | - | - | - | - | 610.00 | 4.07 | -0.13 | -3.10% | 1 | 13 |
| 187.49 | 0.00 | - | 5 | 5 | 620.00 | 5.01 | +0.21 | +4.38% | 13 | 41 |
| 142.00 | 0.00 | - | 1 | 11 | 630.00 | 6.17 | 0.00 | - | 12 | 107 |
| - | - | - | - | - | 640.00 | 17.99 | 0.00 | - | 2 | 26 |
| 151.70 | 0.00 | - | 2 | 2 | 650.00 | 7.36 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 660.00 | 9.34 | +0.44 | +4.94% | 10 | 146 |
| - | - | - | - | - | 670.00 | 10.78 | -0.22 | -2.00% | 3 | 42 |
| 132.00 | 0.00 | - | 2 | 2 | 680.00 | 13.65 | 0.00 | - | 1 | 105 |
| 80.80 | 0.00 | - | 1 | 2 | 690.00 | 16.54 | +2.21 | +15.42% | 5 | 117 |
| 70.00 | 0.00 | - | 1 | 177 | 700.00 | 17.50 | +1.30 | +8.02% | 10 | 1,512 |
| 93.75 | 0.00 | - | 1 | 1 | 710.00 | 19.20 | 0.00 | - | 96 | 150 |
| 91.00 | 0.00 | - | 1 | 13 | 720.00 | 21.26 | -0.78 | -3.54% | 2 | 98 |
| 83.50 | 0.00 | - | 2 | 26 | 730.00 | 26.30 | +1.89 | +7.74% | 27 | 78 |
| 73.30 | 0.00 | - | 11 | 35 | 740.00 | 28.20 | -22.60 | -44.49% | 32 | 85 |
| 72.05 | -2.75 | -3.68% | 13 | 354 | 750.00 | 32.00 | +0.05 | +0.16% | 18 | 137 |
| 66.93 | 0.00 | - | 35 | 79 | 760.00 | 35.75 | 0.00 | - | 2 | 51 |
| 57.50 | -4.70 | -7.56% | 15 | 191 | 770.00 | 40.00 | -3.40 | -7.83% | 14 | 55 |
| 52.56 | -4.19 | -7.38% | 24 | 88 | 780.00 | 46.08 | +1.13 | +2.51% | 15 | 59 |
| 47.66 | -3.59 | -7.00% | 16 | 88 | 790.00 | 49.74 | 0.00 | - | 41 | 67 |
| 43.40 | -3.70 | -7.86% | 6 | 162 | 800.00 | 54.15 | -0.40 | -0.73% | 1 | 9 |
| 40.00 | -1.00 | -2.44% | 1 | 53 | 810.00 | 59.25 | +1.50 | +2.60% | 1 | 133 |
| 36.87 | +0.87 | +2.42% | 2 | 116 | 820.00 | 79.05 | 0.00 | - | 2 | 3 |
| 31.10 | -1.53 | -4.69% | 1 | 68 | 830.00 | 89.45 | 0.00 | - | 2 | 3 |
| 30.75 | 0.00 | - | 3 | 23 | 840.00 | - | - | - | - | - |
| 26.00 | -1.53 | -5.56% | 1 | 418 | 850.00 | 112.50 | 0.00 | - | 2 | 2 |
| 23.00 | -1.31 | -5.39% | 2 | 40 | 860.00 | - | - | - | - | - |
| 32.15 | 0.00 | - | 4 | 5 | 870.00 | - | - | - | - | - |
| 20.34 | 0.00 | - | 2 | 10 | 880.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 11 | 33 | 890.00 | - | - | - | - | - |
| 15.00 | -1.04 | -6.48% | 29 | 109 | 900.00 | 171.15 | 0.00 | - | - | 3 |
| 16.05 | 0.00 | - | 2 | 4 | 910.00 | - | - | - | - | - |
| 11.25 | +3.25 | +40.62% | 1 | 4 | 920.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 2 | 4 | 940.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 9 | 399 | 950.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 3 | 49 | 960.00 | - | - | - | - | - |
| 5.60 | -0.90 | -13.85% | 2 | 3 | 970.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 4 | 5 | 980.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 4 | 113 | 1,000.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 1 | 14 | 1,020.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 15 | 1,040.00 | - | - | - | - | - |
| 1.89 | -0.46 | -19.57% | 1 | 5 | 1,060.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 4 | 1,100.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 21 | 1,140.00 | - | - | - | - | - |
| 1.00 | +0.20 | +25.00% | 1 | 5 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.