LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 165.00 | 0.24 | 0.00 | - | 17 | 43 |
| - | - | - | - | - | 170.00 | 0.43 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 175.00 | 0.25 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 180.00 | 0.13 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 185.00 | 0.29 | 0.00 | - | 18 | 10 |
| 139.50 | 0.00 | - | - | 1 | 190.00 | 0.80 | 0.00 | - | - | 5 |
| - | - | - | - | - | 195.00 | 0.34 | 0.00 | - | 1 | 2 |
| 230.20 | 0.00 | - | 1 | 1 | 200.00 | 0.22 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 210.00 | 0.40 | 0.00 | - | 2 | 5 |
| 227.55 | 0.00 | - | 1 | 1 | 220.00 | 0.42 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 230.00 | 0.59 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 240.00 | 0.49 | 0.00 | - | 10 | 15 |
| 182.62 | 0.00 | - | - | 1 | 250.00 | 0.44 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 260.00 | 0.65 | 0.00 | - | 3 | 61 |
| 158.50 | 0.00 | - | 1 | 2 | 270.00 | 2.00 | 0.00 | - | 2 | 5 |
| 66.15 | 0.00 | - | - | 1 | 280.00 | 0.59 | -0.58 | -49.57% | 9 | 1,075 |
| 92.72 | 0.00 | - | - | 1 | 290.00 | 1.29 | 0.00 | - | 10 | 33 |
| 148.00 | 0.00 | - | 16 | 13 | 300.00 | 1.17 | 0.00 | - | 1 | 1,207 |
| 131.33 | 0.00 | - | 229 | 205 | 310.00 | 1.20 | 0.00 | - | 1 | 1,059 |
| 122.68 | 0.00 | - | 303 | 330 | 320.00 | 1.43 | -0.47 | -24.74% | 1 | 169 |
| 115.76 | 0.00 | - | 8 | 117 | 330.00 | 1.72 | -0.43 | -20.00% | 1 | 255 |
| 102.50 | 0.00 | - | 1 | 98 | 340.00 | 2.18 | -0.82 | -27.33% | 2 | 111 |
| 102.70 | 0.00 | - | 1 | 73 | 350.00 | 3.00 | -0.15 | -4.76% | 1 | 143 |
| 96.40 | 0.00 | - | 1 | 59 | 360.00 | 3.90 | -1.15 | -22.77% | 3 | 2,433 |
| 83.97 | 0.00 | - | 1 | 444 | 370.00 | 6.39 | 0.00 | - | 29 | 83 |
| 78.17 | +14.92 | +23.59% | 1 | 68 | 380.00 | 10.60 | 0.00 | - | 2 | 543 |
| 57.77 | 0.00 | - | 2 | 52 | 390.00 | 14.55 | 0.00 | - | 2 | 205 |
| 60.00 | +2.50 | +4.35% | 10 | 145 | 400.00 | 9.48 | -0.52 | -5.20% | 20 | 128 |
| 55.19 | +2.96 | +5.67% | 6 | 597 | 410.00 | 18.50 | 0.00 | - | 11 | 75 |
| 40.77 | 0.00 | - | 11 | 259 | 420.00 | 15.30 | 0.00 | - | 5 | 187 |
| 40.90 | +3.00 | +7.92% | 4 | 130 | 430.00 | 17.40 | -1.34 | -7.15% | 27 | 93 |
| 33.15 | +0.62 | +1.91% | 41 | 4,328 | 440.00 | 21.03 | -1.57 | -6.95% | 14 | 78 |
| 27.60 | +0.62 | +2.30% | 23 | 343 | 450.00 | 25.13 | -2.87 | -10.25% | 38 | 94 |
| 22.65 | +0.23 | +1.03% | 17 | 244 | 460.00 | 30.40 | -11.30 | -27.10% | 1 | 47 |
| 17.25 | 0.00 | - | 3 | 139 | 470.00 | 48.13 | 0.00 | - | 1 | 1 |
| 14.15 | +0.75 | +5.60% | 25 | 78 | 480.00 | 45.29 | 0.00 | - | 1 | 3 |
| 7.15 | 0.00 | - | 22 | 74 | 490.00 | 56.75 | 0.00 | - | 2 | 2 |
| 8.60 | 0.00 | - | 7 | 301 | 500.00 | 77.40 | 0.00 | - | 2 | 18 |
| 4.60 | -0.20 | -4.17% | 5 | 94 | 520.00 | 85.60 | 0.00 | - | - | 5 |
| 2.92 | +0.48 | +19.67% | 2 | 179 | 540.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 23 | 550.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 1 | 14 | 560.00 | - | - | - | - | - |
| 1.21 | +0.01 | +0.83% | 3 | 1 | 570.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 80 | 580.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4 | 600.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 4 | 8 | 620.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 1 | 630.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 100 | 207 | 640.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.