LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 302.60 | 0.00 | - | 1 | 1 | 140.00 | 0.65 | 0.00 | - | 2 | 122 |
| 166.00 | 0.00 | - | 1 | 1 | 145.00 | 0.08 | 0.00 | - | 1 | 166 |
| 179.03 | 0.00 | - | 2 | 0 | 150.00 | 0.09 | 0.00 | - | 10 | 87 |
| 270.25 | 0.00 | - | 1 | 10 | 155.00 | 0.01 | 0.00 | - | 50 | 139 |
| 265.25 | 0.00 | - | 2 | 20 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 165.00 | 1.24 | 0.00 | - | 2 | 11 |
| 171.50 | 0.00 | - | 1 | 3 | 170.00 | 0.02 | 0.00 | - | 2 | 89 |
| - | - | - | - | - | 175.00 | 0.33 | 0.00 | - | 19 | 25 |
| 245.00 | 0.00 | - | 10 | 10 | 180.00 | 0.13 | 0.00 | - | 2 | 78 |
| 261.05 | 0.00 | - | 1 | 2 | 185.00 | 0.37 | 0.00 | - | 8 | 13 |
| 147.97 | 0.00 | - | 3 | 18 | 190.00 | 0.35 | 0.00 | - | 1 | 7 |
| 142.00 | 0.00 | - | 10 | 11 | 195.00 | 0.33 | 0.00 | - | 12 | 64 |
| 237.50 | 0.00 | - | 1 | 10 | 200.00 | 0.01 | 0.00 | - | 10 | 101 |
| 233.23 | 0.00 | - | 1 | 1 | 210.00 | 0.02 | 0.00 | - | 1 | 135 |
| 227.18 | 0.00 | - | 6 | 6 | 220.00 | 0.04 | 0.00 | - | 1 | 399 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 256 |
| 127.70 | 0.00 | - | 5 | 2 | 240.00 | 0.01 | 0.00 | - | 1 | 431 |
| 192.90 | 0.00 | - | 10 | 12 | 250.00 | 0.02 | 0.00 | - | 2 | 781 |
| 150.70 | 0.00 | - | 6 | 14 | 260.00 | 0.02 | 0.00 | - | 7 | 349 |
| 104.07 | 0.00 | - | 1 | 69 | 270.00 | 0.03 | 0.00 | - | 3 | 870 |
| 145.80 | 0.00 | - | 9 | 43 | 280.00 | 0.01 | 0.00 | - | 12 | 2,356 |
| 150.00 | 0.00 | - | 1 | 41 | 290.00 | 0.05 | 0.00 | - | 1 | 1,242 |
| 137.21 | 0.00 | - | 2 | 64 | 300.00 | 0.01 | -0.02 | -66.67% | 16 | 914 |
| 118.91 | 0.00 | - | 1 | 162 | 310.00 | 0.03 | -0.06 | -66.67% | 11 | 2,416 |
| 118.10 | 0.00 | - | 1 | 357 | 320.00 | 0.02 | 0.00 | - | 2 | 1,447 |
| 107.34 | 0.00 | - | 2 | 1,113 | 330.00 | 0.06 | 0.00 | - | 1 | 1,155 |
| 107.32 | 0.00 | - | 1 | 1,251 | 340.00 | 0.04 | -0.01 | -20.00% | 67 | 1,401 |
| - | - | - | - | - | 345.00 | 0.08 | 0.00 | - | 1 | 2 |
| 96.73 | 0.00 | - | 24 | 1,524 | 350.00 | 0.14 | 0.00 | - | 5 | 1,185 |
| 75.30 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| 82.00 | +1.60 | +1.99% | 1 | 497 | 360.00 | 0.05 | -0.02 | -28.57% | 104 | 2,414 |
| 57.35 | 0.00 | - | - | 1 | 365.00 | 0.58 | 0.00 | - | - | 1 |
| 74.21 | -0.79 | -1.05% | 4 | 1,899 | 370.00 | 0.09 | 0.00 | - | 2 | 1,006 |
| 52.65 | 0.00 | - | 1 | 2 | 375.00 | 0.85 | 0.00 | - | - | 22 |
| 63.92 | 0.00 | - | 34 | 971 | 380.00 | 0.12 | -0.05 | -29.41% | 14 | 1,212 |
| 42.78 | 0.00 | - | 1 | 2 | 385.00 | 0.07 | 0.00 | - | 1 | 49 |
| 55.45 | 0.00 | - | 16 | 1,137 | 390.00 | 0.16 | +0.02 | +14.29% | 1 | 470 |
| 40.42 | 0.00 | - | 1 | 8 | 395.00 | 0.23 | +0.11 | +91.67% | 8 | 64 |
| 43.60 | -2.90 | -6.24% | 5 | 2,923 | 400.00 | 0.18 | -0.04 | -18.18% | 36 | 2,015 |
| 37.35 | 0.00 | - | 11 | 12 | 405.00 | 0.35 | 0.00 | - | 4 | 57 |
| 36.00 | 0.00 | - | 24 | 1,364 | 410.00 | 0.44 | -0.06 | -12.00% | 68 | 1,429 |
| 32.00 | +15.75 | +96.92% | 3 | 16 | 415.00 | 0.75 | 0.00 | - | 4 | 101 |
| 23.90 | 0.00 | - | 3 | 25 | 417.50 | 0.75 | 0.00 | - | 4 | 84 |
| 24.20 | -1.59 | -6.17% | 7 | 1,291 | 420.00 | 0.98 | 0.00 | - | 41 | 891 |
| 21.95 | +1.76 | +8.72% | 6 | 21 | 422.50 | 1.49 | +0.39 | +35.45% | 3 | 55 |
| 19.61 | -0.89 | -4.34% | 1 | 835 | 425.00 | 1.84 | +0.43 | +30.50% | 8 | 886 |
| 18.50 | 0.00 | - | 15 | 77 | 427.50 | 1.85 | -0.04 | -2.12% | 2 | 84 |
| 16.00 | -0.29 | -1.78% | 9 | 969 | 430.00 | 2.15 | -0.08 | -3.59% | 137 | 958 |
| 18.89 | 0.00 | - | 1 | 79 | 432.50 | 2.86 | -0.13 | -4.35% | 31 | 85 |
| 10.40 | -5.26 | -33.59% | 11 | 344 | 435.00 | 3.35 | +0.66 | +24.54% | 33 | 171 |
| 10.00 | -1.05 | -9.50% | 2 | 74 | 437.50 | 4.45 | +0.32 | +7.75% | 6 | 146 |
| 8.41 | -1.24 | -12.85% | 45 | 1,186 | 440.00 | 5.00 | -0.05 | -0.99% | 217 | 1,225 |
| 7.07 | -1.38 | -16.33% | 157 | 250 | 442.50 | 6.06 | +0.96 | +18.82% | 56 | 254 |
| 5.75 | -1.37 | -19.24% | 47 | 445 | 445.00 | 7.75 | +0.30 | +4.03% | 14 | 84 |
| 3.85 | -1.85 | -32.46% | 26 | 294 | 447.50 | 8.70 | +0.15 | +1.75% | 10 | 34 |
| 3.65 | -1.05 | -22.34% | 120 | 2,281 | 450.00 | 9.75 | +0.15 | +1.56% | 6 | 132 |
| 3.00 | -1.55 | -34.07% | 13 | 220 | 452.50 | 11.55 | +0.65 | +5.96% | 1 | 12 |
| 2.23 | -0.36 | -13.90% | 325 | 75 | 455.00 | 10.61 | -3.48 | -24.70% | 2 | 9 |
| 2.56 | 0.00 | - | 90 | 70 | 457.50 | 12.89 | 0.00 | - | 11 | 17 |
| 1.30 | -0.65 | -33.33% | 3,695 | 1,900 | 460.00 | 20.35 | +4.23 | +26.24% | 2 | 41 |
| 0.79 | -0.53 | -40.15% | 6 | 38 | 465.00 | - | - | - | - | - |
| 0.40 | -0.24 | -37.50% | 38 | 1,472 | 470.00 | 26.95 | +0.85 | +3.26% | 1 | 3 |
| 0.35 | -0.10 | -22.22% | 113 | 38 | 475.00 | 37.80 | 0.00 | - | - | 0 |
| 0.22 | -0.10 | -31.25% | 4 | 327 | 480.00 | 54.20 | 0.00 | - | 1 | 0 |
| 0.33 | -0.04 | -10.81% | 10 | 3 | 485.00 | 41.15 | -8.05 | -16.36% | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 1,577 | 490.00 | 58.00 | 0.00 | - | 1 | 0 |
| 0.13 | +0.02 | +18.18% | 10 | 426 | 500.00 | 63.45 | 0.00 | - | 140 | 100 |
| - | - | - | - | - | 505.00 | 78.00 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 100 | 101 | 510.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 931 | 520.00 | 86.35 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 462 | 540.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 116.35 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | - | 10 | 560.00 | 107.10 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 1 | 14 | 570.00 | 120.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 590.00 | 160.75 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | - | 5 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 173.60 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.