Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 657.18 | 0.00 | - | 5 | 31 | 155.00 | 0.02 | +0.01 | +100.00% | 1 | 809 |
| 620.00 | 0.00 | - | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.08 | 0.00 | - | 11 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 680.78 | 0.00 | - | 10 | 23 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 600.15 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 13 |
| 431.32 | 0.00 | - | 15 | 6 | 190.00 | 0.10 | 0.00 | - | 1 | 41 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.55 | 0.00 | - | 1 | 11 |
| 575.00 | 0.00 | - | 1 | 53 | 200.00 | 0.63 | 0.00 | - | 1 | 58 |
| 631.70 | 0.00 | - | 10 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.01 | 0.00 | - | 10 | 1,109 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 0.17 | 0.00 | - | 5 | 70 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 1.63 | 0.00 | - | 2 | 196 |
| 611.13 | 0.00 | - | 1 | 66 | 250.00 | 0.01 | -0.13 | -92.86% | 1 | 139 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 1 | 531 |
| 682.45 | 0.00 | - | 1 | 177 | 270.00 | 0.45 | 0.00 | - | 3 | 64 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.40 | 0.00 | - | 20 | 86 |
| 523.45 | 0.00 | - | 1 | 18 | 290.00 | 1.00 | 0.00 | - | 10 | 177 |
| 656.00 | 0.00 | - | 1 | 230 | 300.00 | 0.21 | -0.52 | -71.23% | 12 | 300 |
| 646.89 | 0.00 | - | 1 | 25 | 310.00 | 0.77 | 0.00 | - | 1 | 461 |
| 593.85 | 0.00 | - | 7 | 40 | 320.00 | 1.20 | 0.00 | - | 1 | 241 |
| 476.65 | 0.00 | - | 1 | 102 | 330.00 | 0.38 | 0.00 | - | 1 | 143 |
| 525.00 | 0.00 | - | 2 | 67 | 340.00 | 2.30 | 0.00 | - | 10 | 343 |
| 604.53 | 0.00 | - | 5 | 209 | 350.00 | 1.00 | 0.00 | - | 3 | 1,256 |
| 553.00 | 0.00 | - | 1 | 114 | 360.00 | 0.60 | 0.00 | - | 2 | 161 |
| 552.50 | 0.00 | - | 1 | 78 | 370.00 | 1.58 | 0.00 | - | 1 | 550 |
| 592.00 | 0.00 | - | 1 | 64 | 380.00 | 0.49 | 0.00 | - | 2 | 113 |
| 547.39 | 0.00 | - | 5 | 152 | 390.00 | 0.52 | -2.07 | -79.92% | 2 | 161 |
| 522.50 | +19.50 | +3.88% | 1 | 379 | 400.00 | 0.75 | +0.05 | +7.14% | 2 | 1,915 |
| 559.39 | 0.00 | - | 1 | 55 | 410.00 | 0.95 | 0.00 | - | 1 | 2,427 |
| 541.00 | 0.00 | - | 1 | 62 | 420.00 | 0.64 | 0.00 | - | 5 | 386 |
| 501.25 | 0.00 | - | 2 | 592 | 430.00 | 1.11 | 0.00 | - | 1 | 348 |
| 499.05 | 0.00 | - | 1 | 295 | 440.00 | 0.66 | 0.00 | - | 1 | 68 |
| 462.72 | +6.28 | +1.38% | 5 | 76 | 450.00 | 1.25 | -0.26 | -17.22% | 2 | 504 |
| 504.29 | 0.00 | - | 2 | 66 | 460.00 | 6.25 | 0.00 | - | 1 | 464 |
| 490.60 | 0.00 | - | 2 | 178 | 470.00 | 1.56 | 0.00 | - | 15 | 331 |
| 312.09 | 0.00 | - | 1 | 91 | 480.00 | 1.12 | 0.00 | - | 8 | 516 |
| 492.00 | 0.00 | - | 2 | 45 | 490.00 | 1.75 | +0.55 | +45.83% | 1 | 491 |
| 417.00 | -5.08 | -1.20% | 1 | 489 | 500.00 | 1.54 | -0.06 | -3.75% | 5 | 1,450 |
| 448.78 | 0.00 | - | 1 | 60 | 510.00 | 1.19 | 0.00 | - | 1 | 226 |
| 406.15 | -29.65 | -6.80% | 1 | 965 | 520.00 | 1.16 | 0.00 | - | 2 | 621 |
| 405.00 | 0.00 | - | 2 | 1,322 | 530.00 | 2.40 | 0.00 | - | 1 | 1,824 |
| 369.79 | 0.00 | - | 8 | 911 | 540.00 | 2.50 | 0.00 | - | 2 | 717 |
| 425.00 | 0.00 | - | 1 | 180 | 550.00 | 2.59 | -0.38 | -12.79% | 5 | 1,745 |
| 401.20 | 0.00 | - | 3 | 299 | 560.00 | 2.57 | 0.00 | - | 2 | 541 |
| 338.68 | 0.00 | - | 1 | 98 | 570.00 | 1.73 | 0.00 | - | 12 | 201 |
| 378.32 | 0.00 | - | 4 | 479 | 580.00 | 2.22 | 0.00 | - | 1 | 605 |
| 385.00 | 0.00 | - | 3 | 175 | 590.00 | 4.00 | +0.80 | +25.00% | 10 | 872 |
| 313.80 | 0.00 | - | 2 | 841 | 600.00 | 4.05 | -0.20 | -4.71% | 13 | 972 |
| 332.74 | 0.00 | - | 11 | 158 | 610.00 | 4.45 | +1.35 | +43.55% | 6 | 304 |
| 344.75 | 0.00 | - | 1 | 251 | 620.00 | 5.50 | 0.00 | - | 1 | 293 |
| 342.00 | 0.00 | - | 2 | 199 | 630.00 | 6.10 | 0.00 | - | 10 | 420 |
| 280.00 | -16.20 | -5.47% | 3 | 572 | 640.00 | 4.00 | 0.00 | - | 1 | 435 |
| 267.89 | 0.00 | - | 1 | 478 | 650.00 | 6.50 | -1.50 | -18.75% | 4 | 452 |
| 320.84 | 0.00 | - | 1 | 305 | 660.00 | 8.60 | 0.00 | - | 17 | 307 |
| 250.84 | 0.00 | - | 40 | 156 | 670.00 | 5.80 | 0.00 | - | 3 | 303 |
| 307.62 | 0.00 | - | 5 | 112 | 680.00 | 9.50 | 0.00 | - | 1 | 284 |
| 278.50 | 0.00 | - | 1 | 96 | 690.00 | 9.95 | -1.40 | -12.33% | 1 | 193 |
| 228.00 | +8.65 | +3.94% | 9 | 832 | 700.00 | 10.80 | -0.43 | -3.83% | 3 | 1,016 |
| 273.50 | 0.00 | - | 2 | 163 | 710.00 | 13.58 | 0.00 | - | 3 | 340 |
| 256.90 | 0.00 | - | 2 | 392 | 720.00 | 15.40 | 0.00 | - | 6 | 335 |
| 200.95 | +4.80 | +2.45% | 3 | 524 | 730.00 | 16.10 | 0.00 | - | 14 | 254 |
| 188.75 | 0.00 | - | 1 | 195 | 740.00 | 16.45 | 0.00 | - | 1 | 600 |
| 184.50 | -3.39 | -1.80% | 20 | 446 | 750.00 | 17.65 | -0.85 | -4.59% | 14 | 1,127 |
| 179.74 | 0.00 | - | 1 | 272 | 760.00 | 19.20 | +1.20 | +6.67% | 2 | 237 |
| 167.70 | +3.83 | +2.34% | 3 | 300 | 770.00 | 23.00 | 0.00 | - | 1 | 491 |
| 162.22 | 0.00 | - | 5 | 3,218 | 780.00 | 23.52 | 0.00 | - | 16 | 495 |
| 159.06 | 0.00 | - | 2 | 476 | 790.00 | 25.57 | -2.33 | -8.35% | 10 | 501 |
| 144.60 | +3.30 | +2.34% | 6 | 638 | 800.00 | 28.17 | -0.23 | -0.81% | 10 | 1,038 |
| 147.25 | +10.25 | +7.48% | 2 | 60 | 810.00 | 33.29 | 0.00 | - | 8 | 124 |
| 128.34 | 0.00 | - | 2 | 669 | 820.00 | 35.92 | 0.00 | - | 6 | 342 |
| 132.82 | 0.00 | - | 2 | 130 | 830.00 | 36.10 | -2.90 | -7.44% | 6 | 306 |
| 120.99 | 0.00 | - | 1 | 468 | 840.00 | 39.50 | -4.26 | -9.73% | 9 | 848 |
| 112.00 | +2.50 | +2.28% | 3 | 195 | 850.00 | 42.70 | 0.00 | - | 23 | 608 |
| 107.50 | +6.20 | +6.12% | 23 | 328 | 860.00 | 48.90 | -1.10 | -2.20% | 5 | 373 |
| 98.25 | +3.80 | +4.02% | 3 | 504 | 870.00 | 50.65 | +0.05 | +0.10% | 3 | 281 |
| 95.00 | +5.51 | +6.16% | 2 | 316 | 880.00 | 54.50 | -3.75 | -6.44% | 1 | 937 |
| 86.28 | -2.72 | -3.06% | 7 | 180 | 890.00 | 58.76 | -3.94 | -6.28% | 5 | 125 |
| 80.35 | -4.15 | -4.91% | 40 | 1,884 | 900.00 | 62.97 | +0.22 | +0.35% | 3 | 540 |
| 70.60 | -3.25 | -4.40% | 32 | 680 | 920.00 | 77.10 | +3.95 | +5.40% | 1 | 285 |
| 62.23 | -1.97 | -3.07% | 36 | 732 | 940.00 | 88.10 | 0.00 | - | 5 | 326 |
| 55.00 | +0.10 | +0.18% | 2 | 774 | 960.00 | 100.55 | +4.35 | +4.52% | 1 | 443 |
| 47.40 | +0.55 | +1.17% | 4 | 497 | 980.00 | 112.55 | 0.00 | - | 24 | 100 |
| 39.70 | -1.80 | -4.34% | 43 | 1,915 | 1,000.00 | 98.00 | 0.00 | - | 4 | 98 |
| 33.70 | -0.25 | -0.74% | 2 | 232 | 1,020.00 | 132.95 | +20.35 | +18.07% | 1 | 18 |
| 28.19 | -2.98 | -9.56% | 4 | 1,345 | 1,040.00 | 121.05 | 0.00 | - | 2 | 6 |
| 25.30 | +0.69 | +2.80% | 74 | 853 | 1,060.00 | 226.23 | 0.00 | - | 2 | 2 |
| 21.40 | -2.60 | -10.83% | 12 | 365 | 1,080.00 | 276.15 | 0.00 | - | 1 | 0 |
| 18.49 | -0.41 | -2.17% | 25 | 1,194 | 1,100.00 | 158.25 | 0.00 | - | 1 | 4 |
| 14.40 | -0.85 | -5.57% | 4 | 632 | 1,120.00 | 210.80 | 0.00 | - | 2 | 1 |
| 13.35 | -0.30 | -2.20% | 2 | 771 | 1,140.00 | 190.00 | 0.00 | - | 1 | 2 |
| 11.40 | 0.00 | - | 1 | 581 | 1,160.00 | 215.60 | 0.00 | - | 1 | 2 |
| 10.29 | 0.00 | - | 12 | 246 | 1,180.00 | - | - | - | - | - |
| 7.59 | -0.91 | -10.71% | 17 | 750 | 1,200.00 | 241.40 | 0.00 | - | 1 | 1 |
| 7.65 | 0.00 | - | 4 | 305 | 1,220.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 3 | 57 | 1,240.00 | 352.75 | 0.00 | - | - | 0 |
| 5.00 | 0.00 | - | 3 | 22 | 1,260.00 | 296.37 | 0.00 | - | 5 | 0 |
| 4.08 | 0.00 | - | 1 | 35 | 1,280.00 | - | - | - | - | - |
| 3.30 | -0.30 | -8.33% | 11 | 344 | 1,300.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 5 | 67 | 1,320.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 33 | 1,340.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 121 | 1,360.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 19 | 1,380.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 10 | 1,400.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 96 | 1,440.00 | 604.10 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.