Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.07 | 0.00 | - | - | 1 | 390.00 | 0.29 | 0.00 | - | 24 | 8 |
| - | - | - | - | - | 400.00 | 0.29 | 0.00 | - | - | 2 |
| 304.16 | 0.00 | - | 14 | 15 | 470.00 | - | - | - | - | - |
| 289.08 | 0.00 | - | - | 1 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 1.30 | 0.00 | - | 2 | 4 |
| 369.24 | 0.00 | - | 1 | 163 | 500.00 | 0.85 | 0.00 | - | 2 | 2 |
| 268.53 | 0.00 | - | - | 10 | 510.00 | 1.77 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 2.21 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 550.00 | 2.12 | 0.00 | - | - | 100 |
| - | - | - | - | - | 560.00 | 2.39 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 570.00 | 5.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 580.00 | 4.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 590.00 | 3.99 | 0.00 | - | 1 | 4 |
| 260.63 | 0.00 | - | 2 | 9 | 600.00 | 2.65 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 610.00 | 5.95 | 0.00 | - | 2 | 6 |
| 172.75 | 0.00 | - | - | 2 | 620.00 | 3.60 | 0.00 | - | 1 | 30 |
| 200.32 | 0.00 | - | - | 2 | 630.00 | 8.31 | 0.00 | - | 1 | 25 |
| 219.30 | 0.00 | - | - | 1 | 640.00 | 9.73 | 0.00 | - | 2 | 2 |
| 185.20 | 0.00 | - | 3 | 4 | 650.00 | 5.80 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 660.00 | 5.25 | -0.89 | -14.50% | 1 | 13 |
| 191.10 | 0.00 | - | 1 | 6 | 670.00 | 6.52 | 0.00 | - | 10 | 18 |
| 212.06 | 0.00 | - | 3 | 6 | 680.00 | 10.77 | 0.00 | - | 1 | 14 |
| 122.10 | 0.00 | - | 1 | 2 | 690.00 | 8.20 | 0.00 | - | 7 | 60 |
| - | - | - | - | - | 700.00 | 9.00 | +0.30 | +3.45% | 11 | 151 |
| 128.64 | 0.00 | - | 1 | 29 | 710.00 | 10.00 | -0.15 | -1.48% | 3 | 35 |
| 149.00 | 0.00 | - | 1 | 25 | 720.00 | 11.50 | -2.73 | -19.18% | 1 | 17 |
| - | - | - | - | - | 730.00 | 14.00 | 0.00 | - | 2 | 48 |
| 170.51 | 0.00 | - | 1 | 1 | 740.00 | 14.00 | -0.95 | -6.35% | 1 | 30 |
| 161.45 | +4.50 | +2.87% | 100 | 205 | 750.00 | 14.58 | -2.92 | -16.69% | 1 | 196 |
| 140.52 | 0.00 | - | 6 | 13 | 760.00 | 17.30 | 0.00 | - | 20 | 85 |
| 89.50 | 0.00 | - | 2 | 24 | 770.00 | 19.29 | 0.00 | - | 2 | 76 |
| 130.68 | 0.00 | - | 8 | 18 | 780.00 | 24.25 | 0.00 | - | 4 | 153 |
| 123.20 | 0.00 | - | 1 | 53 | 790.00 | 26.35 | 0.00 | - | 2 | 34 |
| 124.91 | -3.24 | -2.53% | 141 | 70 | 800.00 | 27.35 | -1.15 | -4.04% | 26 | 105 |
| 116.82 | -4.10 | -3.39% | 18 | 87 | 810.00 | 31.00 | +0.85 | +2.82% | 34 | 24 |
| 109.00 | 0.00 | - | 1 | 54 | 820.00 | 34.40 | -1.90 | -5.23% | 2 | 30 |
| 107.84 | 0.00 | - | 1 | 16 | 830.00 | 37.10 | -1.25 | -3.26% | 3 | 5 |
| 101.65 | 0.00 | - | 1 | 44 | 840.00 | 40.75 | +0.85 | +2.13% | 3 | 53 |
| 95.53 | 0.00 | - | 15 | 80 | 850.00 | 44.75 | -0.50 | -1.10% | 2 | 230 |
| 80.49 | 0.00 | - | 26 | 41 | 860.00 | 48.95 | -3.55 | -6.76% | 2 | 6 |
| 81.00 | -0.58 | -0.71% | 1 | 37 | 870.00 | 53.35 | +0.08 | +0.15% | 4 | 1 |
| 75.65 | -3.37 | -4.26% | 21 | 30 | 880.00 | 58.45 | -13.19 | -18.41% | 6 | 2 |
| 73.59 | 0.00 | - | 12 | 26 | 890.00 | 63.15 | -0.85 | -1.33% | 4 | 9 |
| 66.50 | -2.85 | -4.11% | 4 | 88 | 900.00 | 67.80 | -2.74 | -3.88% | 10 | 36 |
| 63.05 | +8.80 | +16.22% | 2 | 33 | 910.00 | 73.95 | -2.04 | -2.68% | 8 | 2 |
| 57.75 | +5.55 | +10.63% | 4 | 13 | 920.00 | - | - | - | - | - |
| 54.15 | +4.75 | +9.62% | 3 | 15 | 930.00 | 85.10 | -11.80 | -12.18% | 1 | 6 |
| 51.30 | +4.60 | +9.85% | 9 | 99 | 940.00 | - | - | - | - | - |
| 46.30 | -2.35 | -4.83% | 2 | 14 | 950.00 | - | - | - | - | - |
| 42.85 | +3.00 | +7.53% | 14 | 70 | 960.00 | - | - | - | - | - |
| 40.20 | +13.50 | +50.56% | 17 | 31 | 970.00 | - | - | - | - | - |
| 37.30 | +1.05 | +2.90% | 6 | 7 | 980.00 | - | - | - | - | - |
| 35.00 | +6.55 | +23.02% | 2 | 20 | 990.00 | - | - | - | - | - |
| 32.65 | -0.60 | -1.80% | 5 | 189 | 1,000.00 | - | - | - | - | - |
| 26.85 | 0.00 | - | 2 | 202 | 1,020.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 3 | 8 | 1,040.00 | - | - | - | - | - |
| 17.85 | 0.00 | - | 8 | 13 | 1,060.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 1 | 9 | 1,080.00 | - | - | - | - | - |
| 14.72 | +0.02 | +0.14% | 2 | 111 | 1,100.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 2 | 4 | 1,120.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 76 | 1,140.00 | - | - | - | - | - |
| 7.92 | 0.00 | - | 2 | 11 | 1,160.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 8 | 1,180.00 | - | - | - | - | - |
| 5.70 | +0.10 | +1.79% | 1 | 13 | 1,200.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 5 | 1,240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.