Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 382.93 | 0.00 | - | - | 1 | 370.00 | 0.72 | 0.00 | - | 12 | 60 |
| - | - | - | - | - | 380.00 | 0.43 | 0.00 | - | 27 | 34 |
| - | - | - | - | - | 390.00 | 0.54 | 0.00 | - | 25 | 51 |
| - | - | - | - | - | 400.00 | 0.63 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 410.00 | 0.68 | 0.00 | - | 13 | 84 |
| - | - | - | - | - | 420.00 | 0.75 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 430.00 | 1.51 | 0.00 | - | 13 | 11 |
| 330.96 | 0.00 | - | - | 1 | 440.00 | - | - | - | - | - |
| 306.55 | 0.00 | - | 3 | 6 | 450.00 | 1.93 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 460.00 | 2.42 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 470.00 | 2.39 | 0.00 | - | 60 | 32 |
| - | - | - | - | - | 480.00 | 4.50 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 490.00 | 4.93 | 0.00 | - | 12 | 3 |
| 272.67 | 0.00 | - | 3 | 3 | 500.00 | 4.85 | 0.00 | - | 1 | 20 |
| 249.34 | 0.00 | - | - | 4 | 520.00 | 4.70 | 0.00 | - | 1 | 20 |
| 210.70 | 0.00 | - | - | 1 | 540.00 | 6.67 | 0.00 | - | 1 | 18 |
| 195.80 | 0.00 | - | 1 | 3 | 560.00 | 5.00 | 0.00 | - | 1 | 23 |
| 224.00 | 0.00 | - | 1 | 1 | 580.00 | 5.00 | 0.00 | - | 6 | 91 |
| 207.00 | 0.00 | - | 2 | 20 | 600.00 | 7.85 | 0.00 | - | 5 | 406 |
| - | - | - | - | - | 610.00 | 7.60 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 620.00 | 9.10 | 0.00 | - | 12 | 18 |
| 133.75 | 0.00 | - | 2 | 3 | 630.00 | 10.70 | 0.00 | - | 10 | 117 |
| 158.41 | 0.00 | - | 1 | 4 | 640.00 | 11.35 | 0.00 | - | 2 | 53 |
| 124.74 | 0.00 | - | 1 | 24 | 650.00 | 12.95 | 0.00 | - | 2 | 220 |
| 110.45 | 0.00 | - | 6 | 3 | 660.00 | 14.75 | 0.00 | - | 5 | 130 |
| 105.35 | 0.00 | - | 1 | 7 | 670.00 | 16.68 | 0.00 | - | 19 | 78 |
| 99.60 | 0.00 | - | 3 | 7 | 680.00 | 18.80 | 0.00 | - | 2 | 76 |
| 97.15 | 0.00 | - | 2 | 3 | 690.00 | 21.00 | 0.00 | - | 2 | 25 |
| 109.50 | 0.00 | - | 1 | 24 | 700.00 | 25.90 | 0.00 | - | 94 | 345 |
| 101.00 | 0.00 | - | 2 | 2 | 710.00 | 44.90 | 0.00 | - | 2 | 37 |
| 100.08 | 0.00 | - | 7 | 8 | 720.00 | 29.65 | 0.00 | - | 43 | 160 |
| 93.28 | 0.00 | - | 6 | 42 | 730.00 | 54.50 | 0.00 | - | 5 | 28 |
| 91.82 | 0.00 | - | 1 | 11 | 740.00 | 33.60 | 0.00 | - | 3 | 117 |
| 85.42 | 0.00 | - | 6 | 66 | 750.00 | 63.70 | 0.00 | - | 2 | 32 |
| 77.00 | 0.00 | - | 20 | 62 | 760.00 | 73.95 | 0.00 | - | 3 | 23 |
| 75.15 | 0.00 | - | 37 | 75 | 770.00 | 45.85 | 0.00 | - | 2 | 134 |
| 77.15 | 0.00 | - | 32 | 167 | 780.00 | 76.70 | 0.00 | - | 1 | 31 |
| 65.31 | 0.00 | - | 2 | 42 | 790.00 | 58.50 | 0.00 | - | 20 | 45 |
| 60.75 | 0.00 | - | 15 | 207 | 800.00 | 95.05 | 0.00 | - | 1 | 244 |
| 56.74 | 0.00 | - | 40 | 49 | 810.00 | 87.85 | 0.00 | - | 2 | 4 |
| 51.50 | 0.00 | - | 25 | 33 | 820.00 | 76.25 | 0.00 | - | 1 | 9 |
| 43.75 | 0.00 | - | 2 | 28 | 830.00 | 86.90 | 0.00 | - | 1 | 3 |
| 49.80 | 0.00 | - | 1 | 41 | 840.00 | - | - | - | - | - |
| 40.76 | 0.00 | - | 24 | 122 | 850.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 50 | 53 | 860.00 | - | - | - | - | - |
| 39.44 | 0.00 | - | 1 | 48 | 870.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 140 | 187 | 880.00 | 137.35 | 0.00 | - | 2 | 2 |
| 25.73 | 0.00 | - | 19 | 293 | 900.00 | 131.35 | 0.00 | - | 3 | 2 |
| 20.00 | 0.00 | - | 10 | 37 | 920.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 49 | 80 | 940.00 | 208.40 | 0.00 | - | 2 | 1 |
| 9.10 | 0.00 | - | 2 | 18 | 960.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 3 | 158 | 980.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 8 | 254 | 1,000.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 4 | 14 | 1,020.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 8 | 15 | 1,040.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 9 | 11 | 1,060.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 13 | 61 | 1,080.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 3 | 14 | 1,100.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 3 | 4 | 1,120.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 20 | 23 | 1,140.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 5 | 58 | 1,160.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 106 | 91 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.