Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.70 | 0.00 | - | 1 | 1 | 390.00 | 0.05 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 420.00 | 0.32 | 0.00 | - | 1 | 1 |
| 248.20 | 0.00 | - | 5 | 5 | 480.00 | - | - | - | - | - |
| 235.55 | 0.00 | - | 1 | 1 | 500.00 | 0.02 | 0.00 | - | 6 | 2 |
| 241.00 | 0.00 | - | 1 | 15 | 520.00 | 0.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.04 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 570.00 | 0.01 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | 2 | 5 |
| 151.00 | 0.00 | - | 8 | 3 | 600.00 | 0.42 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 610.00 | 0.17 | 0.00 | - | 37 | 35 |
| - | - | - | - | - | 620.00 | 0.34 | 0.00 | - | 1 | 1 |
| 105.00 | 0.00 | - | 1 | 1 | 625.00 | 0.66 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 630.00 | 0.26 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 635.00 | 0.40 | 0.00 | - | 1 | 24 |
| 126.58 | 0.00 | - | - | 3 | 640.00 | 0.39 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 645.00 | 0.03 | 0.00 | - | 13 | 24 |
| 76.98 | 0.00 | - | 9 | 9 | 650.00 | 0.05 | 0.00 | - | 14 | 194 |
| - | - | - | - | - | 655.00 | 0.11 | 0.00 | - | 15 | 32 |
| 70.66 | 0.00 | - | 1 | 8 | 660.00 | 0.10 | 0.00 | - | 6 | 74 |
| - | - | - | - | - | 665.00 | 0.07 | 0.00 | - | 4 | 74 |
| 57.90 | 0.00 | - | 9 | 8 | 670.00 | 0.30 | +0.23 | +328.57% | 1 | 356 |
| 59.27 | 0.00 | - | 2 | 2 | 675.00 | 0.17 | 0.00 | - | 7 | 114 |
| 48.31 | 0.00 | - | 16 | 16 | 680.00 | 0.15 | 0.00 | - | 5 | 860 |
| 87.75 | 0.00 | - | 1 | 1 | 685.00 | 0.15 | 0.00 | - | 75 | 852 |
| 47.00 | 0.00 | - | 6 | 15 | 690.00 | 0.21 | +0.03 | +16.67% | 271 | 2,061 |
| 29.00 | -66.00 | -69.47% | 4 | 1 | 695.00 | 0.30 | -0.02 | -6.25% | 11 | 346 |
| 20.00 | -25.77 | -56.30% | 60 | 172 | 700.00 | 0.50 | +0.15 | +42.86% | 168 | 1,071 |
| 31.00 | 0.00 | - | 9 | 12 | 705.00 | 0.80 | -0.08 | -9.09% | 56 | 990 |
| 24.75 | 0.00 | - | 2 | 6 | 710.00 | 1.50 | +0.68 | +82.93% | 91 | 581 |
| 19.95 | 0.00 | - | 3 | 36 | 715.00 | 2.41 | +0.98 | +68.53% | 88 | 480 |
| 8.81 | -5.49 | -38.39% | 19 | 131 | 720.00 | 4.10 | +1.94 | +89.81% | 100 | 993 |
| 5.00 | -5.95 | -54.34% | 29 | 233 | 725.00 | 6.92 | +3.77 | +119.68% | 58 | 700 |
| 3.00 | -4.50 | -60.00% | 94 | 273 | 730.00 | 9.50 | +4.20 | +79.25% | 53 | 686 |
| 2.25 | -3.00 | -57.14% | 59 | 273 | 735.00 | 13.39 | +5.64 | +72.77% | 24 | 333 |
| 1.06 | -2.44 | -69.71% | 117 | 427 | 740.00 | 17.50 | +6.50 | +59.09% | 14 | 531 |
| 0.62 | -1.41 | -66.82% | 30 | 561 | 745.00 | 21.91 | +7.16 | +48.54% | 14 | 383 |
| 0.41 | -0.85 | -67.46% | 404 | 1,420 | 750.00 | 26.55 | +7.80 | +41.60% | 4 | 475 |
| 0.39 | -0.51 | -56.67% | 4 | 249 | 752.50 | 26.00 | +15.17 | +140.07% | 7 | 67 |
| 0.30 | -0.45 | -60.00% | 12 | 358 | 755.00 | 31.95 | +10.81 | +51.40% | 6 | 150 |
| 0.20 | -0.34 | -57.63% | 4 | 177 | 757.50 | 28.19 | 0.00 | - | 1 | 145 |
| 0.31 | -0.14 | -31.11% | 36 | 561 | 760.00 | 34.00 | +6.48 | +23.55% | 9 | 152 |
| 0.75 | +0.42 | +127.27% | 2 | 218 | 762.50 | 38.60 | +10.60 | +37.86% | 1 | 29 |
| 0.28 | -0.06 | -17.65% | 16 | 525 | 765.00 | 39.22 | +4.94 | +14.41% | 1 | 40 |
| 0.06 | -0.17 | -73.91% | 5 | 115 | 767.50 | 37.70 | 0.00 | - | 41 | 8 |
| 0.14 | -0.07 | -26.92% | 34 | 468 | 770.00 | 38.21 | 0.00 | - | 422 | 21 |
| 0.18 | -0.02 | -12.50% | 2 | 100 | 772.50 | 44.00 | 0.00 | - | 120 | 0 |
| 0.18 | +0.03 | +20.00% | 1 | 1,109 | 775.00 | 39.50 | 0.00 | - | 231 | 7 |
| 0.19 | 0.00 | - | 9 | 70 | 777.50 | - | - | - | - | - |
| 0.10 | -0.06 | -37.50% | 9 | 927 | 780.00 | 45.51 | 0.00 | - | 495 | 49 |
| 0.20 | 0.00 | - | 1 | 71 | 782.50 | 34.77 | 0.00 | - | - | 0 |
| 0.06 | -0.05 | -45.45% | 3 | 339 | 785.00 | 40.65 | 0.00 | - | 8 | 0 |
| 0.11 | 0.00 | - | 29 | 351 | 790.00 | 55.28 | 0.00 | - | 4 | 0 |
| 0.08 | +0.03 | +60.00% | 31 | 209 | 795.00 | 48.00 | 0.00 | - | 6 | 0 |
| 0.14 | +0.10 | +250.00% | 119 | 1,123 | 800.00 | 68.85 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 11 | 142 | 805.00 | 49.48 | 0.00 | - | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 1 | 163 | 810.00 | - | - | - | - | - |
| 0.24 | +0.06 | +33.33% | 3 | 76 | 815.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 5 | 979 | 820.00 | 59.16 | 0.00 | - | 1 | 0 |
| 0.01 | -0.09 | -90.00% | 3 | 98 | 825.00 | 53.45 | 0.00 | - | 2 | 0 |
| 0.03 | -0.06 | -66.67% | 1 | 85 | 830.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 62 | 835.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 446 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 8 | 845.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 350 | 850.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 94 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 97 | 865.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 80 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 68 | 875.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 17 | 142 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 39 | 890.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 582 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 910.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 12 | 920.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 6 | 9 | 930.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 65 | 950.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 8 | 5 | 960.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 1 | 980.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 41 | 107 | 990.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 39 | 1,040.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 7 | 5 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.