LLY - Eli Lilly and Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 216.85 | 0.00 | - | 1 | 41 | 155.00 | 1.20 | 0.00 | - | 1 | 192 |
| 246.00 | 0.00 | - | 1 | 17 | 160.00 | 1.60 | 0.00 | - | 2 | 19 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 1.15 | 0.00 | - | 10 | 15 |
| 268.18 | 0.00 | - | 2 | 5 | 170.00 | 5.70 | 0.00 | - | 1 | 3 |
| 183.10 | 0.00 | - | 20 | 30 | 175.00 | 2.00 | 0.00 | - | 2 | 8 |
| 257.42 | 0.00 | - | 1 | 43 | 180.00 | 3.00 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 185.00 | 2.10 | 0.00 | - | 2 | 6 |
| 181.23 | 0.00 | - | - | 13 | 190.00 | 3.30 | 0.00 | - | 26 | 16 |
| 188.00 | 0.00 | - | 8 | 54 | 195.00 | 2.70 | 0.00 | - | 1 | 5 |
| 244.75 | 0.00 | - | 1 | 51 | 200.00 | 3.95 | 0.00 | - | 3 | 42 |
| 176.66 | 0.00 | - | - | 10 | 210.00 | 4.70 | 0.00 | - | 2 | 16 |
| 129.00 | 0.00 | - | 1 | 3 | 220.00 | 4.49 | 0.00 | - | 1 | 8 |
| 211.94 | +1.93 | +0.92% | 1 | 11 | 230.00 | 4.80 | 0.00 | - | 10 | 71 |
| 201.46 | 0.00 | - | 9 | 19 | 240.00 | 5.70 | 0.00 | - | 2 | 202 |
| 196.49 | 0.00 | - | 2 | 85 | 250.00 | 5.30 | 0.00 | - | 2 | 31 |
| 200.00 | 0.00 | - | 1 | 34 | 260.00 | 7.51 | 0.00 | - | 2 | 75 |
| 172.00 | 0.00 | - | 1 | 9 | 270.00 | 7.40 | 0.00 | - | 1 | 18 |
| 171.03 | -15.47 | -8.29% | 10 | 16 | 280.00 | 10.25 | 0.00 | - | 1 | 31 |
| 170.90 | 0.00 | - | 1 | 17 | 290.00 | 11.30 | 0.00 | - | 6 | 58 |
| 155.87 | -0.13 | -0.08% | 2 | 251 | 300.00 | 12.85 | 0.00 | - | 14 | 201 |
| 147.26 | 0.00 | - | 4 | 33 | 310.00 | 14.50 | 0.00 | - | 2 | 159 |
| 140.05 | +5.55 | +4.13% | 2 | 65 | 320.00 | 16.30 | -0.45 | -2.69% | 1 | 182 |
| 132.65 | 0.00 | - | 1 | 134 | 330.00 | 18.30 | 0.00 | - | 15 | 53 |
| 125.30 | +3.30 | +2.70% | 1 | 54 | 340.00 | 21.00 | 0.00 | - | 5 | 113 |
| 123.70 | 0.00 | - | 6 | 236 | 350.00 | 22.85 | -0.14 | -0.61% | 1 | 320 |
| 109.50 | 0.00 | - | 4 | 139 | 360.00 | 25.95 | 0.00 | - | 1 | 37 |
| 105.29 | 0.00 | - | 80 | 99 | 370.00 | 28.20 | 0.00 | - | 1 | 85 |
| 112.45 | 0.00 | - | 6 | 77 | 380.00 | 31.00 | 0.00 | - | 1 | 26 |
| 91.73 | 0.00 | - | 6 | 174 | 390.00 | 31.63 | 0.00 | - | 10 | 13 |
| 88.00 | +1.00 | +1.15% | 13 | 463 | 400.00 | 36.25 | 0.00 | - | 1 | 127 |
| 81.61 | +2.11 | +2.65% | 1 | 76 | 410.00 | 41.20 | 0.00 | - | 5 | 3 |
| 77.45 | +2.70 | +3.61% | 2 | 67 | 420.00 | 43.80 | 0.00 | - | 10 | 90 |
| 70.00 | -1.00 | -1.41% | 1 | 650 | 430.00 | 49.00 | 0.00 | - | 1 | 18 |
| 65.50 | +1.00 | +1.55% | 1 | 124 | 440.00 | 55.50 | +0.30 | +0.54% | 1 | 10 |
| 59.00 | 0.00 | - | 1 | 106 | 450.00 | 58.58 | -2.92 | -4.75% | 2 | 14 |
| 54.44 | 0.00 | - | 1 | 22 | 460.00 | 99.50 | 0.00 | - | - | 2 |
| 53.10 | +3.01 | +6.01% | 4 | 35 | 470.00 | 104.15 | 0.00 | - | 1 | 0 |
| 47.55 | -5.50 | -10.37% | 4 | 14 | 480.00 | 111.85 | 0.00 | - | 1 | 1 |
| 41.50 | 0.00 | - | 2 | 19 | 490.00 | 100.25 | 0.00 | - | 2 | 2 |
| 41.35 | +2.55 | +6.57% | 8 | 214 | 500.00 | 90.70 | 0.00 | - | 31 | 1 |
| 34.35 | +1.45 | +4.41% | 8 | 176 | 520.00 | - | - | - | - | - |
| 28.80 | 0.00 | - | 4 | 287 | 540.00 | 123.02 | 0.00 | - | 2 | 3 |
| 22.67 | 0.00 | - | 1 | 115 | 560.00 | 130.00 | 0.00 | - | 3 | 3 |
| 18.36 | 0.00 | - | 2 | 111 | 580.00 | 145.67 | 0.00 | - | 2 | 1 |
| 15.35 | 0.00 | - | 21 | 52 | 600.00 | 173.49 | 0.00 | - | 1 | 0 |
| 13.60 | 0.00 | - | 28 | 2 | 610.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | 8 | 18 | 620.00 | 184.67 | 0.00 | - | 2 | 0 |
| 12.20 | +0.75 | +6.55% | 190 | 97 | 630.00 | 198.88 | 0.00 | - | - | 0 |
| 10.25 | 0.00 | - | 4 | 32 | 640.00 | 216.20 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.