LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.80 | 0.00 | - | 1 | 1 | 160.00 | 0.59 | +0.08 | +15.69% | 4 | 125 |
| - | - | - | - | - | 165.00 | 0.60 | +0.08 | +15.38% | 2 | 80 |
| - | - | - | - | - | 170.00 | 0.71 | -0.07 | -8.97% | 6 | 65 |
| - | - | - | - | - | 175.00 | 0.78 | 0.00 | - | 30 | 25 |
| - | - | - | - | - | 180.00 | 0.87 | 0.00 | - | - | 0 |
| - | - | - | - | - | 185.00 | 1.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 190.00 | 3.41 | 0.00 | - | - | 0 |
| 253.75 | 0.00 | - | - | 3 | 195.00 | 2.80 | 0.00 | - | 30 | 2 |
| 235.00 | +1.50 | +0.64% | 10 | 4 | 200.00 | 1.75 | 0.00 | - | 2 | 64 |
| - | - | - | - | - | 210.00 | 2.04 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 220.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 230.00 | 2.46 | 0.00 | - | 3 | 10 |
| 148.20 | 0.00 | - | 1 | 10 | 240.00 | 4.35 | 0.00 | - | 2 | 49 |
| 166.50 | 0.00 | - | 1 | 14 | 250.00 | 3.43 | 0.00 | - | 5 | 237 |
| 178.23 | 0.00 | - | 1 | 11 | 260.00 | 4.45 | 0.00 | - | 1 | 151 |
| - | - | - | - | - | 270.00 | 4.88 | 0.00 | - | 5 | 21 |
| 68.00 | 0.00 | - | - | 1 | 280.00 | 5.70 | 0.00 | - | 2 | 26 |
| 167.93 | 0.00 | - | 1 | 7 | 290.00 | 5.98 | 0.00 | - | 15 | 22 |
| 152.06 | 0.00 | - | 3 | 13 | 300.00 | 7.65 | -0.85 | -10.00% | 15 | 228 |
| 130.00 | 0.00 | - | 1 | 1 | 310.00 | 8.50 | 0.00 | - | 10 | 35 |
| 143.93 | 0.00 | - | 1 | 11 | 320.00 | 11.33 | 0.00 | - | 5 | 81 |
| 123.30 | 0.00 | - | 1 | 32 | 330.00 | 12.90 | 0.00 | - | 1 | 195 |
| 113.00 | 0.00 | - | 1 | 19 | 340.00 | 14.75 | 0.00 | - | 19 | 27 |
| 103.20 | 0.00 | - | 3 | 120 | 350.00 | 14.90 | 0.00 | - | 5 | 30 |
| 98.30 | -2.20 | -2.19% | 1 | 90 | 360.00 | 17.00 | 0.00 | - | 3 | 14 |
| 96.95 | 0.00 | - | 1 | 63 | 370.00 | 18.86 | 0.00 | - | 10 | 3 |
| 92.96 | 0.00 | - | 88 | 26 | 380.00 | 22.10 | 0.00 | - | 1 | 17 |
| 80.20 | 0.00 | - | 2 | 74 | 390.00 | 23.05 | 0.00 | - | 5 | 7 |
| 73.66 | +2.26 | +3.17% | 1 | 80 | 400.00 | 32.27 | 0.00 | - | 1 | 6 |
| 67.00 | +0.85 | +1.28% | 2 | 27 | 410.00 | 33.66 | 0.00 | - | 5 | 84 |
| 62.00 | +4.04 | +6.97% | 6 | 41 | 420.00 | 39.35 | 0.00 | - | 2 | 58 |
| 56.30 | +1.20 | +2.18% | 4 | 11 | 430.00 | 42.45 | -2.17 | -4.86% | 2 | 4 |
| 51.00 | 0.00 | - | 10 | 61 | 440.00 | 46.95 | -1.30 | -2.69% | 2 | 36 |
| 45.86 | +2.16 | +4.94% | 1 | 134 | 450.00 | 52.10 | +0.70 | +1.36% | 2 | 12 |
| 41.37 | 0.00 | - | 1 | 26 | 460.00 | 52.20 | 0.00 | - | 2 | 2 |
| 37.65 | +2.50 | +7.11% | 17 | 59 | 470.00 | - | - | - | - | - |
| 33.20 | 0.00 | - | 6 | 29 | 480.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 2 | 11 | 490.00 | 75.20 | +1.10 | +1.48% | 15 | 9 |
| 25.95 | -0.95 | -3.53% | 3 | 332 | 500.00 | - | - | - | - | - |
| 21.00 | -0.25 | -1.18% | 3 | 262 | 520.00 | 89.88 | 0.00 | - | 2 | 1 |
| 15.05 | 0.00 | - | 1 | 56 | 540.00 | - | - | - | - | - |
| 12.65 | +0.35 | +2.85% | 3 | 119 | 560.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 2 | 34 | 580.00 | 143.23 | 0.00 | - | 4 | 0 |
| 10.90 | 0.00 | - | - | 4 | 590.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 4 | 36 | 600.00 | 171.75 | 0.00 | - | 1 | 0 |
| 5.98 | 0.00 | - | 1 | 1 | 620.00 | 190.20 | 0.00 | - | - | 0 |
| 4.56 | 0.00 | - | 1 | 30 | 630.00 | 208.45 | 0.00 | - | 1 | 0 |
| 5.32 | 0.00 | - | 1 | 32 | 640.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.