Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.16 | 0.00 | - | 1 | 0 |
| 336.35 | 0.00 | - | - | 1 | 300.00 | 0.26 | 0.00 | - | 7 | 0 |
| 324.42 | 0.00 | - | 1 | 1 | 310.00 | 0.25 | 0.00 | - | 1 | 94 |
| 344.72 | 0.00 | - | - | 1 | 320.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.33 | 0.00 | - | 3 | 0 |
| 408.46 | 0.00 | - | 2 | 0 | 340.00 | 0.25 | 0.00 | - | 2 | 0 |
| 298.10 | 0.00 | - | 4 | 0 | 350.00 | 0.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 0.77 | 0.00 | - | 1 | 4 |
| 379.10 | 0.00 | - | 2 | 3 | 370.00 | 0.57 | 0.00 | - | 2 | 0 |
| 331.07 | 0.00 | - | 2 | 2 | 380.00 | 0.38 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 390.00 | 0.74 | 0.00 | - | 23 | 0 |
| 350.00 | 0.00 | - | 1 | 0 | 400.00 | 0.80 | 0.00 | - | 1 | 0 |
| 190.30 | 0.00 | - | - | 1 | 410.00 | 1.60 | 0.00 | - | 7 | 0 |
| 334.77 | 0.00 | - | - | 5 | 420.00 | 1.06 | 0.00 | - | 3 | 0 |
| 283.57 | 0.00 | - | 1 | 2 | 430.00 | 1.00 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 440.00 | 1.25 | 0.00 | - | 1 | 0 |
| 286.45 | 0.00 | - | 1 | 0 | 450.00 | 1.60 | 0.00 | - | 13 | 0 |
| 284.54 | 0.00 | - | - | 15 | 460.00 | 1.05 | 0.00 | - | 1 | 0 |
| 314.60 | 0.00 | - | 4 | 247 | 470.00 | 1.87 | 0.00 | - | 1 | 158 |
| 159.23 | 0.00 | - | 1 | 4 | 480.00 | 1.25 | 0.00 | - | 2 | 0 |
| 271.25 | 0.00 | - | 1 | 0 | 490.00 | 2.72 | 0.00 | - | 10 | 0 |
| 262.20 | 0.00 | - | 5 | 0 | 500.00 | 1.44 | 0.00 | - | 4 | 0 |
| 247.46 | 0.00 | - | 2 | 0 | 510.00 | 1.87 | 0.00 | - | 1 | 0 |
| 225.67 | 0.00 | - | 1 | 0 | 520.00 | 4.30 | 0.00 | - | 1 | 0 |
| 281.10 | 0.00 | - | 10 | 34 | 530.00 | 4.34 | 0.00 | - | 1 | 0 |
| 255.20 | 0.00 | - | 1 | 0 | 540.00 | 5.37 | 0.00 | - | 5 | 0 |
| 199.00 | 0.00 | - | 1 | 0 | 550.00 | 4.14 | 0.00 | - | 1 | 0 |
| 237.07 | 0.00 | - | 1 | 12 | 560.00 | 5.60 | 0.00 | - | 1 | 0 |
| 224.20 | 0.00 | - | 3 | 0 | 570.00 | 8.10 | 0.00 | - | 1 | 0 |
| 190.80 | 0.00 | - | 1 | 0 | 580.00 | 5.37 | 0.00 | - | 11 | 0 |
| 183.52 | 0.00 | - | 1 | 0 | 590.00 | 7.07 | 0.00 | - | 1 | 0 |
| 200.00 | 0.00 | - | 2 | 0 | 600.00 | 5.00 | 0.00 | - | 10 | 0 |
| 150.09 | 0.00 | - | 1 | 0 | 610.00 | 5.55 | 0.00 | - | 2 | 0 |
| 180.00 | 0.00 | - | 3 | 0 | 620.00 | 15.60 | 0.00 | - | 1 | 0 |
| 161.79 | 0.00 | - | 1 | 0 | 630.00 | 19.00 | 0.00 | - | 2 | 0 |
| 126.25 | 0.00 | - | 1 | 0 | 640.00 | 20.10 | 0.00 | - | 1 | 0 |
| 147.50 | 0.00 | - | 5 | 0 | 650.00 | 10.50 | 0.00 | - | 7 | 0 |
| 112.94 | 0.00 | - | 2 | 0 | 660.00 | 11.30 | 0.00 | - | 4 | 0 |
| 144.36 | 0.00 | - | 3 | 0 | 670.00 | 12.65 | 0.00 | - | 5 | 0 |
| 97.00 | 0.00 | - | 5 | 0 | 680.00 | 18.00 | 0.00 | - | 7 | 0 |
| 118.00 | 0.00 | - | 3 | 0 | 690.00 | 20.71 | 0.00 | - | 12 | 0 |
| 124.00 | 0.00 | - | 2 | 0 | 700.00 | 20.76 | 0.00 | - | 19 | 0 |
| 104.50 | 0.00 | - | 1 | 0 | 710.00 | 45.10 | 0.00 | - | 35 | 0 |
| 98.78 | 0.00 | - | 4 | 0 | 720.00 | 49.40 | 0.00 | - | 6 | 0 |
| 90.79 | 0.00 | - | 9 | 0 | 730.00 | 29.50 | 0.00 | - | 1 | 0 |
| 95.00 | 0.00 | - | 11 | 0 | 740.00 | 29.80 | 0.00 | - | 16 | 0 |
| 78.86 | 0.00 | - | 12 | 0 | 750.00 | 61.65 | 0.00 | - | 22 | 0 |
| 75.05 | 0.00 | - | 4 | 0 | 760.00 | 43.00 | 0.00 | - | 8 | 0 |
| 74.00 | 0.00 | - | 6 | 0 | 770.00 | 42.35 | 0.00 | - | 2 | 0 |
| 64.29 | 0.00 | - | 2 | 0 | 780.00 | 63.15 | 0.00 | - | 1 | 0 |
| 59.25 | 0.00 | - | 7 | 0 | 790.00 | 49.75 | 0.00 | - | 6 | 0 |
| 52.50 | 0.00 | - | 175 | 0 | 800.00 | 64.95 | 0.00 | - | 7 | 0 |
| 56.20 | 0.00 | - | 10 | 0 | 810.00 | 61.10 | 0.00 | - | 7 | 0 |
| 45.25 | 0.00 | - | 8 | 0 | 820.00 | 72.58 | 0.00 | - | 4 | 0 |
| 39.21 | 0.00 | - | 50 | 0 | 830.00 | 84.70 | 0.00 | - | 3 | 0 |
| 35.70 | 0.00 | - | 31 | 0 | 840.00 | 89.40 | 0.00 | - | 1 | 1 |
| 35.10 | 0.00 | - | 43 | 0 | 850.00 | 114.45 | 0.00 | - | - | 0 |
| 31.05 | 0.00 | - | 11 | 0 | 860.00 | - | - | - | - | - |
| 33.30 | 0.00 | - | 5 | 0 | 870.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 2 | 0 | 880.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 2 | 0 | 890.00 | - | - | - | - | - |
| 20.49 | 0.00 | - | 40 | 0 | 900.00 | 144.58 | 0.00 | - | 60 | 1 |
| 22.50 | 0.00 | - | 3 | 0 | 910.00 | 152.58 | 0.00 | - | 60 | 0 |
| 16.38 | 0.00 | - | 6 | 0 | 920.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 2 | 0 | 930.00 | - | - | - | - | - |
| 13.47 | 0.00 | - | 3 | 0 | 940.00 | - | - | - | - | - |
| 12.14 | 0.00 | - | 8 | 0 | 950.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 4 | 0 | 960.00 | 203.20 | 0.00 | - | 2 | 0 |
| 8.97 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 144 | 0 | 1,000.00 | 229.25 | 0.00 | - | - | 0 |
| 6.96 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 5.38 | 0.00 | - | 21 | 0 | 1,040.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 150 | 0 | 1,080.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 4 | 0 | 1,100.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 5 | 0 | 1,140.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 0 | 1,160.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.