Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 618.73 | 0.00 | - | 3 | 0 | 160.00 | 0.13 | 0.00 | - | 1 | 0 |
| 460.30 | 0.00 | - | 6 | 4 | 165.00 | 0.25 | 0.00 | - | 4 | 85 |
| 413.65 | 0.00 | - | 1 | 1 | 170.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 175.00 | 0.09 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 180.00 | 0.24 | 0.00 | - | 1 | 42 |
| 263.00 | 0.00 | - | - | 20 | 185.00 | 0.15 | 0.00 | - | 1 | 5 |
| 395.99 | 0.00 | - | - | 1 | 190.00 | 0.23 | 0.00 | - | 2 | 4 |
| 405.95 | 0.00 | - | 2 | 2 | 195.00 | 0.70 | 0.00 | - | 1 | 2 |
| 271.25 | 0.00 | - | 1 | 14 | 200.00 | 0.04 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 210.00 | 0.29 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 1 | 0 |
| 373.57 | 0.00 | - | - | 0 | 230.00 | 0.91 | 0.00 | - | 2 | 13 |
| 538.00 | 0.00 | - | 10 | 0 | 240.00 | 0.41 | 0.00 | - | 1 | 70 |
| 512.85 | 0.00 | - | 1 | 0 | 250.00 | 0.01 | 0.00 | - | 1 | 0 |
| 512.75 | 0.00 | - | 2 | 11 | 260.00 | 1.28 | 0.00 | - | 20 | 0 |
| 199.15 | 0.00 | - | 2 | 1 | 270.00 | 0.21 | 0.00 | - | 70 | 145 |
| 474.85 | 0.00 | - | 1 | 6 | 280.00 | 0.01 | 0.00 | - | 2 | 0 |
| 472.52 | 0.00 | - | 3 | 9 | 290.00 | 0.07 | 0.00 | - | 2 | 135 |
| 439.20 | 0.00 | - | 4 | 14 | 300.00 | 0.13 | 0.00 | - | 10 | 0 |
| 443.00 | 0.00 | - | 5 | 8 | 310.00 | 0.05 | 0.00 | - | 1 | 0 |
| 422.90 | 0.00 | - | 3 | 12 | 320.00 | 0.07 | 0.00 | - | 1 | 0 |
| 426.38 | 0.00 | - | 1 | 0 | 330.00 | 0.09 | 0.00 | - | 15 | 528 |
| 393.10 | 0.00 | - | 2 | 134 | 340.00 | 0.53 | 0.00 | - | 1 | 57 |
| 425.06 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 3 | 0 |
| 396.75 | 0.00 | - | 2 | 0 | 360.00 | 0.06 | 0.00 | - | 1 | 0 |
| 387.88 | 0.00 | - | 7 | 20 | 370.00 | 0.08 | 0.00 | - | 1 | 0 |
| 357.38 | 0.00 | - | 12 | 84 | 380.00 | 0.13 | 0.00 | - | 8 | 0 |
| 372.38 | 0.00 | - | 1 | 0 | 390.00 | 0.03 | 0.00 | - | 1 | 0 |
| 362.43 | 0.00 | - | 1 | 0 | 400.00 | 0.07 | 0.00 | - | 1 | 0 |
| 346.80 | 0.00 | - | 2 | 24 | 410.00 | 0.03 | 0.00 | - | 1 | 0 |
| 362.14 | 0.00 | - | 13 | 0 | 420.00 | 0.10 | 0.00 | - | 1 | 0 |
| 354.83 | 0.00 | - | 1 | 0 | 430.00 | 0.75 | 0.00 | - | 10 | 106 |
| 326.51 | 0.00 | - | 1 | 0 | 440.00 | 0.07 | 0.00 | - | 3 | 0 |
| 316.60 | 0.00 | - | 10 | 0 | 450.00 | 0.03 | 0.00 | - | 9 | 0 |
| 303.18 | 0.00 | - | 13 | 0 | 460.00 | 0.25 | 0.00 | - | 2 | 0 |
| 279.74 | 0.00 | - | 1 | 82 | 470.00 | 0.48 | 0.00 | - | 1 | 0 |
| 290.70 | 0.00 | - | 1 | 0 | 480.00 | 0.08 | 0.00 | - | 2 | 0 |
| 263.00 | 0.00 | - | 1 | 55 | 490.00 | 0.07 | 0.00 | - | 1 | 0 |
| 272.90 | 0.00 | - | 8 | 0 | 500.00 | 0.17 | 0.00 | - | 6 | 0 |
| 256.00 | 0.00 | - | 11 | 0 | 510.00 | 0.18 | 0.00 | - | 1 | 0 |
| 256.60 | 0.00 | - | 1 | 0 | 520.00 | 0.12 | 0.00 | - | 1 | 0 |
| 249.00 | 0.00 | - | 1 | 0 | 530.00 | 0.11 | 0.00 | - | 3 | 0 |
| 188.30 | 0.00 | - | 1 | 0 | 540.00 | 0.15 | 0.00 | - | 1 | 0 |
| 217.07 | 0.00 | - | 2 | 0 | 550.00 | 0.19 | 0.00 | - | 17 | 0 |
| 207.09 | 0.00 | - | 1 | 0 | 560.00 | 0.22 | 0.00 | - | 1 | 0 |
| 190.39 | 0.00 | - | 1 | 0 | 570.00 | 0.14 | 0.00 | - | 1 | 0 |
| 202.21 | 0.00 | - | 2 | 0 | 580.00 | 0.16 | 0.00 | - | 4 | 0 |
| 192.00 | 0.00 | - | 30 | 0 | 590.00 | 0.22 | 0.00 | - | 12 | 0 |
| 187.00 | 0.00 | - | 7 | 0 | 600.00 | 0.19 | 0.00 | - | 1 | 0 |
| 180.00 | 0.00 | - | 5 | 0 | 610.00 | 0.40 | 0.00 | - | 23 | 0 |
| 164.96 | 0.00 | - | 1 | 0 | 620.00 | 0.29 | 0.00 | - | 1 | 0 |
| 143.00 | 0.00 | - | 1 | 0 | 630.00 | 0.40 | 0.00 | - | 1 | 0 |
| 133.49 | 0.00 | - | 3 | 0 | 640.00 | 0.36 | 0.00 | - | 6 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 650.00 | 0.40 | 0.00 | - | 26 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 660.00 | 0.30 | 0.00 | - | 63 | 0 |
| 100.25 | 0.00 | - | 2 | 0 | 670.00 | 0.66 | 0.00 | - | 35 | 0 |
| 107.95 | 0.00 | - | 4 | 0 | 680.00 | 0.93 | 0.00 | - | 21 | 0 |
| 97.55 | 0.00 | - | 42 | 0 | 690.00 | 1.29 | 0.00 | - | 50 | 0 |
| 88.65 | 0.00 | - | 7 | 0 | 700.00 | 1.75 | 0.00 | - | 57 | 0 |
| 77.63 | 0.00 | - | 3 | 0 | 710.00 | 2.47 | 0.00 | - | 123 | 0 |
| 69.47 | 0.00 | - | 1 | 0 | 720.00 | 3.15 | 0.00 | - | 80 | 0 |
| 61.08 | 0.00 | - | 8 | 0 | 730.00 | 4.93 | 0.00 | - | 25 | 0 |
| 52.62 | 0.00 | - | 1 | 0 | 740.00 | 6.75 | 0.00 | - | 62 | 0 |
| 46.45 | 0.00 | - | 13 | 0 | 750.00 | 8.40 | 0.00 | - | 63 | 0 |
| 39.35 | 0.00 | - | 5 | 0 | 760.00 | 11.45 | 0.00 | - | 67 | 0 |
| 31.00 | 0.00 | - | 75 | 0 | 770.00 | 15.00 | 0.00 | - | 57 | 0 |
| 25.71 | 0.00 | - | 167 | 0 | 780.00 | 19.00 | 0.00 | - | 48 | 0 |
| 20.50 | 0.00 | - | 125 | 0 | 790.00 | 24.15 | 0.00 | - | 7 | 0 |
| 17.13 | 0.00 | - | 227 | 0 | 800.00 | 29.90 | 0.00 | - | 8 | 0 |
| 13.73 | 0.00 | - | 86 | 0 | 810.00 | 38.80 | 0.00 | - | 19 | 0 |
| 10.70 | 0.00 | - | 391 | 0 | 820.00 | 53.30 | 0.00 | - | 3 | 0 |
| 8.35 | 0.00 | - | 54 | 0 | 830.00 | 59.60 | 0.00 | - | 1 | 0 |
| 6.60 | 0.00 | - | 41 | 0 | 840.00 | 67.10 | 0.00 | - | 1 | 0 |
| 4.88 | 0.00 | - | 95 | 0 | 850.00 | 70.30 | 0.00 | - | 1 | 0 |
| 3.77 | 0.00 | - | 27 | 0 | 860.00 | 79.55 | 0.00 | - | 1 | 0 |
| 2.92 | 0.00 | - | 26 | 0 | 870.00 | 106.25 | 0.00 | - | 2 | 1 |
| 2.15 | 0.00 | - | 15 | 0 | 880.00 | 273.80 | 0.00 | - | 1 | 0 |
| 1.52 | 0.00 | - | 1 | 0 | 890.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 37 | 0 | 900.00 | 115.30 | 0.00 | - | 39 | 0 |
| 1.00 | 0.00 | - | 16 | 0 | 910.00 | 147.05 | 0.00 | - | - | 3 |
| 0.71 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 930.00 | 201.45 | 0.00 | - | 5 | 0 |
| 0.62 | 0.00 | - | 14 | 0 | 940.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 0 | 980.00 | 224.45 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 10 | 0 | 990.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 46 | 0 | 1,000.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 1,010.00 | 290.70 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 3 | 0 | 1,020.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 7 | 1,040.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 1,050.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 5 | 0 | 1,060.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 6 | 1,080.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 0 | 1,120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 1,140.00 | 362.32 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 0 | 1,160.00 | 423.45 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 7 | 0 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.