LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 256.62 | 0.00 | - | 1 | 109 | 115.00 | 0.15 | +0.11 | +275.00% | 1 | 1,054 |
| 195.00 | 0.00 | - | 1 | 3 | 120.00 | 0.01 | 0.00 | - | 2 | 213 |
| 274.85 | 0.00 | - | 1 | 3 | 125.00 | 0.20 | 0.00 | - | 6 | 266 |
| 230.31 | 0.00 | - | 5 | 2 | 130.00 | 0.04 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 135.00 | 0.08 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 140.00 | 0.54 | 0.00 | - | 1 | 18 |
| 225.11 | 0.00 | - | 1 | 2 | 145.00 | 0.66 | 0.00 | - | 65 | 57 |
| 192.00 | 0.00 | - | 4 | 14 | 150.00 | 0.16 | 0.00 | - | 1 | 509 |
| 273.50 | 0.00 | - | 1 | 14 | 155.00 | 0.75 | 0.00 | - | 2 | 28 |
| 268.10 | 0.00 | - | 1 | 38 | 160.00 | 0.20 | 0.00 | - | 2 | 178 |
| 270.68 | 0.00 | - | 2 | 10 | 165.00 | 0.21 | 0.00 | - | 2 | 125 |
| 198.22 | 0.00 | - | 2 | 28 | 170.00 | 1.41 | 0.00 | - | 10 | 32 |
| 170.02 | 0.00 | - | 2 | 7 | 175.00 | 0.35 | 0.00 | - | 10 | 61 |
| 157.00 | 0.00 | - | 3 | 9 | 180.00 | 0.37 | 0.00 | - | 50 | 72 |
| 188.09 | 0.00 | - | 1 | 7 | 185.00 | 0.50 | 0.00 | - | 6 | 93 |
| 177.10 | 0.00 | - | 1 | 26 | 190.00 | 0.50 | 0.00 | - | 1 | 105 |
| 244.00 | 0.00 | - | 18 | 996 | 195.00 | 0.40 | 0.00 | - | 1 | 88 |
| 245.90 | -5.10 | -2.03% | 3 | 256 | 200.00 | 0.47 | 0.00 | - | 4 | 422 |
| 228.25 | 0.00 | - | 15 | 772 | 210.00 | 0.58 | 0.00 | - | 1 | 829 |
| 229.05 | 0.00 | - | 1 | 991 | 220.00 | 0.74 | 0.00 | - | 1 | 166 |
| 202.13 | 0.00 | - | 1 | 31 | 230.00 | 1.00 | 0.00 | - | 1 | 62 |
| 152.46 | 0.00 | - | 2 | 390 | 240.00 | 1.12 | 0.00 | - | 1 | 503 |
| 200.80 | +15.94 | +8.62% | 1 | 145 | 250.00 | 1.35 | -0.10 | -6.90% | 14 | 462 |
| 175.86 | 0.00 | - | 1 | 236 | 260.00 | 1.96 | 0.00 | - | 14 | 278 |
| 170.79 | 0.00 | - | 1 | 132 | 270.00 | 2.20 | 0.00 | - | 4 | 497 |
| 172.40 | +17.10 | +11.01% | 6 | 139 | 280.00 | 2.80 | 0.00 | - | 1 | 345 |
| 144.70 | 0.00 | - | 4 | 114 | 290.00 | 2.90 | 0.00 | - | 1 | 547 |
| 136.50 | 0.00 | - | 5 | 494 | 300.00 | 3.20 | -1.04 | -24.53% | 6 | 1,156 |
| 124.60 | 0.00 | - | 1 | 222 | 310.00 | 3.70 | -1.33 | -26.44% | 5 | 536 |
| 118.00 | 0.00 | - | 2 | 329 | 320.00 | 5.62 | 0.00 | - | 1 | 627 |
| 112.40 | 0.00 | - | 4 | 126 | 330.00 | 5.35 | -1.35 | -20.15% | 2 | 1,302 |
| 100.78 | 0.00 | - | 2 | 316 | 340.00 | 6.35 | -1.05 | -14.19% | 24 | 904 |
| 93.50 | 0.00 | - | 5 | 459 | 350.00 | 7.50 | -2.40 | -24.24% | 15 | 815 |
| 87.50 | 0.00 | - | 1 | 637 | 360.00 | 8.95 | -2.69 | -23.11% | 4 | 639 |
| 94.10 | +6.86 | +7.86% | 1 | 672 | 370.00 | 10.20 | -3.05 | -23.02% | 12 | 218 |
| 84.60 | +4.60 | +5.75% | 3 | 351 | 380.00 | 12.20 | -3.60 | -22.78% | 98 | 202 |
| 76.00 | +11.75 | +18.29% | 1 | 845 | 390.00 | 14.78 | -4.72 | -24.21% | 2 | 157 |
| 70.90 | +5.35 | +8.16% | 5 | 561 | 400.00 | 18.95 | 0.00 | - | 30 | 212 |
| 60.91 | +5.87 | +10.66% | 2 | 479 | 410.00 | 22.20 | 0.00 | - | 4 | 183 |
| 52.00 | 0.00 | - | 5 | 690 | 420.00 | 23.45 | -2.55 | -9.81% | 2 | 643 |
| 51.85 | +4.67 | +9.90% | 3 | 315 | 430.00 | 26.44 | -3.56 | -11.87% | 3 | 121 |
| 44.57 | +3.92 | +9.64% | 8 | 826 | 440.00 | 30.85 | -2.59 | -7.75% | 3 | 583 |
| 39.29 | +3.89 | +10.99% | 11 | 635 | 450.00 | 35.00 | -3.55 | -9.21% | 1 | 246 |
| 34.24 | +2.89 | +9.22% | 8 | 233 | 460.00 | 41.95 | 0.00 | - | 17 | 122 |
| 28.89 | +5.24 | +22.16% | 1 | 684 | 470.00 | 50.70 | 0.00 | - | 26 | 27 |
| 24.27 | +1.52 | +6.68% | 2 | 612 | 480.00 | 52.70 | 0.00 | - | 4 | 4 |
| 21.48 | +1.79 | +9.09% | 7 | 207 | 490.00 | 59.10 | 0.00 | - | 46 | 47 |
| 17.65 | +1.33 | +8.15% | 3 | 718 | 500.00 | 62.00 | 0.00 | - | 10 | 56 |
| 13.60 | 0.00 | - | 2 | 5 | 510.00 | 73.25 | 0.00 | - | 1 | 1 |
| 12.95 | +3.60 | +38.50% | 65 | 605 | 520.00 | 95.25 | 0.00 | - | 1 | 2 |
| 7.85 | 0.00 | - | - | 3 | 530.00 | 85.85 | 0.00 | - | 1 | 0 |
| 9.00 | +1.80 | +25.00% | 1 | 702 | 540.00 | 211.35 | 0.00 | - | 2 | 0 |
| 6.45 | -0.15 | -2.27% | 5 | 97 | 550.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 2 | 41 | 560.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 3 | 39 | 570.00 | - | - | - | - | - |
| 3.90 | +0.97 | +33.11% | 13 | 304 | 580.00 | 153.17 | 0.00 | - | 1 | 0 |
| 3.25 | +0.32 | +10.92% | 1 | 8 | 590.00 | - | - | - | - | - |
| 2.51 | +0.16 | +6.81% | 2 | 109 | 600.00 | 172.17 | 0.00 | - | 1 | 0 |
| 1.74 | 0.00 | - | 1 | 2 | 610.00 | - | - | - | - | - |
| 1.85 | +0.51 | +38.06% | 1 | 68 | 620.00 | 192.07 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 5 | 174 | 630.00 | 201.88 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 2 | 26 | 640.00 | - | - | - | - | - |
| 1.05 | +0.31 | +41.89% | 1 | 41 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.