LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.57 | 0.00 | - | 3 | 9 | 155.00 | 0.05 | 0.00 | - | 2 | 1,314 |
| - | - | - | - | - | 160.00 | 0.10 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 165.00 | 0.21 | 0.00 | - | 17 | 24 |
| - | - | - | - | - | 170.00 | 0.38 | 0.00 | - | 2 | 39 |
| 194.35 | 0.00 | - | - | 1 | 175.00 | 0.85 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.37 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 185.00 | 0.23 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 190.00 | 0.35 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 195.00 | 1.10 | 0.00 | - | 3 | 2 |
| 230.13 | 0.00 | - | 1 | 8 | 200.00 | 0.26 | 0.00 | - | 5 | 41 |
| 165.95 | 0.00 | - | - | 1 | 210.00 | 1.18 | 0.00 | - | 2 | 15 |
| 154.00 | 0.00 | - | 7 | 9 | 220.00 | 0.80 | 0.00 | - | 6 | 155 |
| 123.80 | 0.00 | - | 1 | 12 | 230.00 | 0.59 | 0.00 | - | 3 | 69 |
| 124.00 | 0.00 | - | - | 1 | 240.00 | 1.05 | 0.00 | - | 1 | 271 |
| 182.38 | 0.00 | - | 50 | 65 | 250.00 | 0.45 | 0.00 | - | 10 | 567 |
| 180.01 | 0.00 | - | 4 | 4 | 260.00 | 0.67 | 0.00 | - | 7 | 89 |
| 92.25 | 0.00 | - | 1 | 2 | 270.00 | 0.94 | 0.00 | - | 9 | 956 |
| 159.29 | 0.00 | - | 5 | 12 | 280.00 | 0.66 | 0.00 | - | 2 | 905 |
| 136.05 | 0.00 | - | 1 | 7 | 290.00 | 1.00 | 0.00 | - | 1 | 166 |
| 125.50 | 0.00 | - | 1 | 129 | 300.00 | 0.98 | 0.00 | - | 8 | 3,100 |
| 123.50 | 0.00 | - | 1 | 9 | 310.00 | 1.55 | 0.00 | - | 7 | 760 |
| 121.77 | 0.00 | - | 5 | 243 | 320.00 | 2.05 | 0.00 | - | 2 | 1,976 |
| 103.92 | 0.00 | - | 1 | 203 | 330.00 | 2.12 | 0.00 | - | 1 | 356 |
| 105.15 | 0.00 | - | 8 | 151 | 340.00 | 3.10 | -0.45 | -12.68% | 3 | 331 |
| 88.00 | +2.00 | +2.33% | 6 | 180 | 350.00 | 3.85 | -0.05 | -1.28% | 2 | 1,634 |
| 76.26 | 0.00 | - | 2 | 365 | 360.00 | 4.85 | -0.75 | -13.39% | 2 | 334 |
| 66.96 | 0.00 | - | 4 | 211 | 370.00 | 6.40 | -0.20 | -3.03% | 4 | 177 |
| 60.25 | +1.30 | +2.21% | 44 | 353 | 380.00 | 8.30 | +0.18 | +2.22% | 3 | 201 |
| 48.95 | -0.44 | -0.89% | 24 | 1,638 | 390.00 | 11.10 | 0.00 | - | 3 | 412 |
| 45.09 | +3.74 | +9.04% | 44 | 639 | 400.00 | 13.00 | +0.40 | +3.17% | 7 | 354 |
| 36.72 | +1.84 | +5.28% | 10 | 278 | 410.00 | 16.25 | -1.10 | -6.34% | 5 | 250 |
| 31.90 | +0.10 | +0.31% | 50 | 346 | 420.00 | 20.05 | +0.15 | +0.75% | 76 | 200 |
| 26.30 | +0.32 | +1.23% | 20 | 311 | 430.00 | 24.10 | -0.15 | -0.62% | 4 | 81 |
| 20.75 | -0.20 | -0.95% | 73 | 314 | 440.00 | 29.55 | +0.05 | +0.17% | 105 | 398 |
| 16.85 | +0.25 | +1.51% | 2,046 | 2,177 | 450.00 | 34.50 | 0.00 | - | 2 | 26 |
| 13.20 | +0.14 | +1.07% | 42 | 932 | 460.00 | 36.80 | 0.00 | - | 2 | 7 |
| 10.00 | -0.20 | -1.96% | 109 | 255 | 470.00 | 48.17 | +4.52 | +10.36% | 1 | 18 |
| 7.80 | +1.30 | +20.00% | 84 | 299 | 480.00 | 55.45 | +5.15 | +10.24% | 3 | 9 |
| 5.35 | -0.06 | -1.11% | 5 | 289 | 490.00 | 122.35 | 0.00 | - | - | 0 |
| 4.60 | 0.00 | - | 35 | 569 | 500.00 | 73.08 | 0.00 | - | 2 | 2 |
| 2.31 | +0.21 | +10.00% | 54 | 203 | 520.00 | 78.35 | 0.00 | - | 1 | 1 |
| 1.25 | +0.05 | +4.17% | 11 | 1,911 | 540.00 | 111.55 | 0.00 | - | 120 | 80 |
| 1.38 | +0.58 | +72.50% | 1 | 545 | 550.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 18 | 123 | 560.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 11 | 580.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.