Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Calls
26 April 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 |
| 119.00 | 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 | - | 113 | 193 |
| - | - | - | - | - | 655.00 | 0.10 | 0.00 | - | 18 | 37 |
| 70.66 | 0.00 | - | 1 | 8 | 660.00 | 0.10 | 0.00 | - | 24 | 68 |
| - | - | - | - | - | 665.00 | 0.10 | 0.00 | - | 17 | 77 |
| 57.90 | 0.00 | - | 9 | 8 | 670.00 | 0.06 | 0.00 | - | 5 | 357 |
| 59.27 | 0.00 | - | 2 | 2 | 675.00 | 0.06 | 0.00 | - | 16 | 116 |
| 48.31 | 0.00 | - | 16 | 16 | 680.00 | 0.12 | 0.00 | - | 89 | 870 |
| 87.75 | 0.00 | - | 1 | 1 | 685.00 | 0.24 | 0.00 | - | 42 | 853 |
| 45.78 | 0.00 | - | 42 | 15 | 690.00 | 0.23 | 0.00 | - | 1,105 | 2,202 |
| 95.00 | 0.00 | - | 1 | 1 | 695.00 | 0.26 | 0.00 | - | 68 | 307 |
| 45.77 | 0.00 | - | 1 | 172 | 700.00 | 0.29 | 0.00 | - | 409 | 870 |
| 31.00 | 0.00 | - | 9 | 12 | 705.00 | 0.41 | 0.00 | - | 177 | 778 |
| 26.68 | 0.00 | - | 1 | 6 | 710.00 | 0.53 | 0.00 | - | 153 | 584 |
| 32.50 | 0.00 | - | 16 | 35 | 715.00 | 0.71 | 0.00 | - | 258 | 426 |
| 27.80 | 0.00 | - | 16 | 129 | 720.00 | 1.00 | 0.00 | - | 620 | 1,278 |
| 20.50 | 0.00 | - | 136 | 195 | 725.00 | 1.61 | 0.00 | - | 416 | 692 |
| 18.42 | 0.00 | - | 90 | 271 | 730.00 | 2.50 | 0.00 | - | 179 | 791 |
| 14.40 | 0.00 | - | 159 | 182 | 735.00 | 3.75 | 0.00 | - | 242 | 368 |
| 11.00 | 0.00 | - | 343 | 368 | 740.00 | 5.17 | 0.00 | - | 390 | 525 |
| 8.10 | 0.00 | - | 777 | 411 | 745.00 | 7.85 | 0.00 | - | 116 | 399 |
| 6.00 | 0.00 | - | 1,276 | 1,415 | 750.00 | 10.10 | 0.00 | - | 87 | 492 |
| 4.75 | 0.00 | - | 85 | 221 | 752.50 | 12.17 | 0.00 | - | 9 | 67 |
| 4.05 | 0.00 | - | 99 | 327 | 755.00 | 13.20 | 0.00 | - | 2 | 164 |
| 3.30 | 0.00 | - | 45 | 142 | 757.50 | 15.39 | 0.00 | - | 9 | 145 |
| 2.73 | 0.00 | - | 226 | 388 | 760.00 | 16.60 | 0.00 | - | 11 | 193 |
| 2.03 | 0.00 | - | 72 | 236 | 762.50 | 28.00 | 0.00 | - | 7 | 57 |
| 1.75 | 0.00 | - | 214 | 502 | 765.00 | 21.54 | 0.00 | - | 20 | 159 |
| 1.33 | 0.00 | - | 93 | 116 | 767.50 | 41.24 | 0.00 | - | 2 | 10 |
| 0.96 | 0.00 | - | 414 | 522 | 770.00 | 33.59 | 0.00 | - | 12 | 97 |
| 0.86 | 0.00 | - | 17 | 99 | 772.50 | 27.42 | 0.00 | - | 1 | 30 |
| 0.79 | 0.00 | - | 113 | 1,104 | 775.00 | 30.10 | 0.00 | - | 4 | 54 |
| 0.57 | 0.00 | - | 7 | 72 | 777.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 80 | 905 | 780.00 | 39.51 | 0.00 | - | 30 | 121 |
| 0.39 | 0.00 | - | 5 | 71 | 782.50 | 34.77 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 115 | 245 | 785.00 | 40.65 | 0.00 | - | 8 | 0 |
| 0.19 | 0.00 | - | 95 | 359 | 790.00 | 55.28 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 13 | 213 | 795.00 | 48.00 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 82 | 1,113 | 800.00 | 58.99 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 11 | 142 | 805.00 | 49.48 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 3 | 167 | 810.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 10 | 76 | 815.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 47 | 982 | 820.00 | 59.16 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 98 | 825.00 | 53.45 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 2 | 85 | 830.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 62 | 835.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 447 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 8 | 845.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 350 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 76 | 860.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 97 | 865.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 81 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 43 | 875.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 17 | 142 | 880.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 4 | 18 | 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.