UK markets open in 4 hours 58 minutes
NIKKEI 225
39,169.57 +99.89 (+0.26%) HANG SENG
19,466.65 -169.57 (-0.86%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.60 -7.90 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,948.10 +3,581.45 (+6.84%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 624.00 | +19.00 | +3.14% | 7 | 47 | 155.00 | 0.04 | 0.00 | - | 1 | 730 |
| 620.00 | +41.25 | +7.13% | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.09 | 0.00 | - | 4 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 574.55 | 0.00 | - | 1 | 30 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 13 |
| 431.32 | 0.00 | - | 15 | 6 | 190.00 | 0.14 | 0.00 | - | 2 | 42 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.25 | 0.00 | - | 1 | 12 |
| 558.25 | 0.00 | - | 1 | 63 | 200.00 | 0.08 | 0.00 | - | 1 | 55 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.16 | 0.00 | - | 100 | 1,116 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 0.36 | 0.00 | - | 1 | 71 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 1.08 | 0.00 | - | 5 | 199 |
| 513.00 | 0.00 | - | 1 | 66 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 1 | 531 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.41 | 0.00 | - | 1 | 105 |
| 472.68 | 0.00 | - | 1 | 18 | 290.00 | 0.39 | 0.00 | - | 10 | 182 |
| 463.00 | 0.00 | - | 3 | 242 | 300.00 | 0.52 | 0.00 | - | 11 | 305 |
| 453.90 | 0.00 | - | 1 | 25 | 310.00 | 0.55 | 0.00 | - | 8 | 451 |
| 474.00 | +8.00 | +1.72% | 5 | 48 | 320.00 | 0.47 | 0.00 | - | 1 | 161 |
| 437.94 | 0.00 | - | 2 | 109 | 330.00 | 0.28 | 0.00 | - | 1 | 145 |
| 454.90 | 0.00 | - | 1 | 67 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 415.00 | 0.00 | - | 2 | 212 | 350.00 | 0.66 | 0.00 | - | 50 | 1,271 |
| 404.00 | 0.00 | - | 2 | 112 | 360.00 | 0.96 | 0.00 | - | 1 | 181 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 367.00 | 0.00 | - | 12 | 65 | 380.00 | 1.70 | 0.00 | - | 10 | 116 |
| 405.68 | +22.39 | +5.84% | 1 | 157 | 390.00 | 1.21 | 0.00 | - | 3 | 161 |
| 395.24 | -4.43 | -1.11% | 2 | 401 | 400.00 | 1.24 | -0.54 | -30.34% | 1 | 1,754 |
| 358.00 | 0.00 | - | 1 | 54 | 410.00 | 2.18 | 0.00 | - | 25 | 2,417 |
| 331.20 | 0.00 | - | 1 | 62 | 420.00 | 2.18 | 0.00 | - | 1 | 377 |
| 367.93 | +26.58 | +7.79% | 1 | 595 | 430.00 | 2.49 | 0.00 | - | 1 | 324 |
| 358.26 | 0.00 | - | 11 | 305 | 440.00 | 2.70 | 0.00 | - | 1 | 79 |
| 341.38 | 0.00 | - | 1 | 82 | 450.00 | 2.17 | +0.17 | +8.50% | 1 | 511 |
| 341.00 | -9.00 | -2.57% | 1 | 70 | 460.00 | 3.00 | 0.00 | - | 1 | 463 |
| 323.18 | 0.00 | - | 100 | 266 | 470.00 | 2.82 | 0.00 | - | 5 | 347 |
| 313.71 | 0.00 | - | 22 | 105 | 480.00 | 2.87 | -0.70 | -19.61% | 1 | 514 |
| 309.90 | 0.00 | - | 1 | 45 | 490.00 | 3.50 | 0.00 | - | 1 | 344 |
| 296.90 | 0.00 | - | 1 | 531 | 500.00 | 3.70 | -0.20 | -5.13% | 1 | 1,192 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 4.40 | 0.00 | - | 1 | 229 |
| 287.32 | 0.00 | - | 1 | 988 | 520.00 | 5.40 | 0.00 | - | 1 | 593 |
| 251.50 | 0.00 | - | 1 | 1,338 | 530.00 | 5.25 | 0.00 | - | 1 | 1,907 |
| 267.94 | 0.00 | - | 7 | 926 | 540.00 | 6.20 | 0.00 | - | 1 | 383 |
| 256.68 | +6.47 | +2.59% | 1 | 201 | 550.00 | 6.42 | -0.58 | -8.29% | 11 | 1,623 |
| 249.00 | +15.55 | +6.66% | 1 | 315 | 560.00 | 7.35 | -0.10 | -1.34% | 1 | 485 |
| 214.09 | 0.00 | - | 1 | 103 | 570.00 | 8.40 | -0.25 | -2.89% | 2 | 234 |
| 219.00 | 0.00 | - | 8 | 525 | 580.00 | 10.14 | 0.00 | - | 1 | 622 |
| 222.50 | +1.50 | +0.68% | 2 | 179 | 590.00 | 11.45 | 0.00 | - | 14 | 655 |
| 210.19 | +9.24 | +4.60% | 6 | 872 | 600.00 | 11.45 | -0.85 | -6.91% | 31 | 870 |
| 201.97 | +1.82 | +0.91% | 1 | 160 | 610.00 | 13.00 | -1.20 | -8.45% | 30 | 263 |
| 190.00 | 0.00 | - | 5 | 278 | 620.00 | 14.50 | -1.20 | -7.64% | 5 | 309 |
| 179.10 | 0.00 | - | 7 | 224 | 630.00 | 20.90 | 0.00 | - | 1 | 345 |
| 184.50 | 0.00 | - | 1 | 600 | 640.00 | 18.50 | 0.00 | - | 15 | 348 |
| 161.80 | 0.00 | - | 1 | 518 | 650.00 | 20.13 | -1.77 | -8.08% | 3 | 458 |
| 160.90 | 0.00 | - | 5 | 304 | 660.00 | 22.50 | -2.00 | -8.16% | 8 | 238 |
| 155.40 | +4.79 | +3.18% | 1 | 142 | 670.00 | 26.31 | 0.00 | - | 1 | 292 |
| 145.48 | 0.00 | - | 1 | 123 | 680.00 | 27.00 | -0.65 | -2.35% | 11 | 172 |
| 140.10 | 0.00 | - | 4 | 107 | 690.00 | 32.37 | 0.00 | - | 5 | 104 |
| 126.00 | -6.95 | -5.23% | 2 | 821 | 700.00 | 33.40 | -1.10 | -3.19% | 21 | 838 |
| 130.63 | +10.09 | +8.37% | 1 | 176 | 710.00 | 36.10 | 0.00 | - | 3 | 45 |
| 126.00 | 0.00 | - | 3 | 403 | 720.00 | 42.00 | 0.00 | - | 1 | 93 |
| 112.00 | 0.00 | - | 4 | 485 | 730.00 | 44.75 | 0.00 | - | 2 | 523 |
| 105.36 | 0.00 | - | 2 | 197 | 740.00 | 47.45 | 0.00 | - | 17 | 417 |
| 106.28 | +3.78 | +3.69% | 3 | 583 | 750.00 | 52.88 | 0.00 | - | 10 | 724 |
| 100.20 | +5.06 | +5.32% | 35 | 298 | 760.00 | 55.50 | -2.50 | -4.31% | 36 | 134 |
| 95.80 | +6.35 | +7.10% | 90 | 301 | 770.00 | 59.43 | -2.27 | -3.68% | 7 | 249 |
| 91.25 | +7.95 | +9.54% | 43 | 3,817 | 780.00 | 64.18 | +0.28 | +0.44% | 7 | 389 |
| 85.60 | +6.66 | +8.44% | 68 | 536 | 790.00 | 74.05 | 0.00 | - | 12 | 391 |
| 81.30 | +6.17 | +8.21% | 83 | 748 | 800.00 | 73.05 | -0.90 | -1.22% | 2 | 330 |
| 75.92 | +5.67 | +8.07% | 4 | 10 | 810.00 | - | - | - | - | - |
| 71.50 | +6.10 | +9.33% | 101 | 861 | 820.00 | 84.95 | 0.00 | - | 4 | 277 |
| 67.00 | +5.69 | +9.28% | 17 | 33 | 830.00 | - | - | - | - | - |
| 64.22 | +0.12 | +0.19% | 5 | 483 | 840.00 | 96.85 | 0.00 | - | 2 | 47 |
| 56.55 | +3.25 | +6.10% | 2 | 204 | 860.00 | 119.24 | 0.00 | - | 9 | 18 |
| 50.15 | 0.00 | - | - | 1 | 870.00 | - | - | - | - | - |
| 49.05 | +3.84 | +8.49% | 4 | 282 | 880.00 | 140.75 | 0.00 | - | 1 | 16 |
| 43.03 | +4.23 | +10.90% | 2 | 1,550 | 900.00 | 158.10 | 0.00 | - | 2 | 41 |
| 37.37 | +1.97 | +5.56% | 6 | 316 | 920.00 | 160.05 | 0.00 | - | 1 | 7 |
| 32.80 | +4.05 | +14.09% | 1 | 156 | 940.00 | 176.50 | 0.00 | - | 2 | 5 |
| 25.55 | 0.00 | - | 2 | 252 | 960.00 | 194.30 | 0.00 | - | 2 | 9 |
| 25.01 | +1.88 | +8.13% | 1 | 268 | 980.00 | 211.30 | 0.00 | - | 1 | 3 |
| 20.75 | +1.42 | +7.35% | 3 | 1,456 | 1,000.00 | 218.00 | 0.00 | - | 1 | 6 |
| 18.30 | -0.52 | -2.76% | 3 | 138 | 1,020.00 | 261.15 | 0.00 | - | - | 0 |
| 16.15 | 0.00 | - | 10 | 259 | 1,040.00 | 280.75 | 0.00 | - | 2 | 0 |
| 14.00 | 0.00 | - | 2 | 87 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 3 | 139 | 1,080.00 | - | - | - | - | - |
| 10.45 | +1.10 | +11.76% | 3 | 364 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 8.00 | 0.00 | - | 2 | 131 | 1,120.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 9 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 5.85 | 0.00 | - | 1 | 118 | 1,160.00 | 405.00 | 0.00 | - | 3 | 0 |
| 5.30 | 0.00 | - | 1 | 281 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.