Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 2.00 | 0.00 | - | 1 | 31 |
| 561.24 | 0.00 | - | 2 | 3 | 380.00 | 6.84 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 390.00 | 4.60 | 0.00 | - | 1 | 27 |
| 506.95 | 0.00 | - | 1 | 6 | 400.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 5.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.50 | 0.00 | - | 1 | 1 |
| 451.17 | 0.00 | - | 1 | 0 | 430.00 | 3.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 7.90 | 0.00 | - | 1 | 1 |
| 413.75 | 0.00 | - | 2 | 2 | 450.00 | 3.05 | 0.00 | - | 1 | 0 |
| 447.20 | 0.00 | - | 2 | 2 | 460.00 | 8.22 | 0.00 | - | 1 | 1 |
| 502.04 | 0.00 | - | 2 | 0 | 470.00 | 11.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 5.90 | 0.00 | - | 10 | 10 |
| 425.00 | 0.00 | - | 1 | 0 | 490.00 | 7.40 | 0.00 | - | 10 | 12 |
| 369.00 | 0.00 | - | 1 | 2 | 500.00 | 4.55 | 0.00 | - | 1 | 0 |
| 260.66 | 0.00 | - | 1 | 1 | 510.00 | 6.15 | 0.00 | - | 1 | 0 |
| 243.87 | 0.00 | - | 1 | 0 | 520.00 | 11.75 | 0.00 | - | 1 | 8 |
| 405.20 | 0.00 | - | 1 | 2 | 530.00 | 8.47 | 0.00 | - | 1 | 7 |
| 276.50 | 0.00 | - | 1 | 2 | 540.00 | 5.40 | 0.00 | - | 1 | 0 |
| 265.92 | 0.00 | - | 1 | 9 | 550.00 | 6.43 | 0.00 | - | 10 | 0 |
| 278.20 | 0.00 | - | 1 | 2 | 560.00 | 8.50 | 0.00 | - | 2 | 0 |
| 369.17 | 0.00 | - | 1 | 5 | 570.00 | 7.50 | 0.00 | - | 1 | 0 |
| 250.00 | 0.00 | - | 1 | 3 | 580.00 | 6.59 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 590.00 | 25.80 | 0.00 | - | 1 | 105 |
| 333.27 | 0.00 | - | 1 | 0 | 600.00 | 10.91 | 0.00 | - | 2 | 0 |
| 322.00 | 0.00 | - | 1 | 0 | 610.00 | 10.60 | 0.00 | - | 1 | 0 |
| 214.00 | 0.00 | - | 1 | 1 | 620.00 | 11.20 | 0.00 | - | 1 | 0 |
| 270.99 | 0.00 | - | 2 | 2 | 630.00 | 11.85 | 0.00 | - | 2 | 0 |
| 215.70 | 0.00 | - | 1 | 3 | 640.00 | 13.25 | 0.00 | - | 10 | 0 |
| 343.33 | 0.00 | - | 1 | 0 | 650.00 | 14.43 | 0.00 | - | 1 | 0 |
| 291.00 | 0.00 | - | 1 | 23 | 660.00 | 13.78 | 0.00 | - | 1 | 0 |
| 185.00 | 0.00 | - | 1 | 2 | 670.00 | 50.24 | 0.00 | - | 4 | 90 |
| 199.00 | 0.00 | - | 4 | 4 | 680.00 | 22.70 | 0.00 | - | 1 | 0 |
| 277.47 | 0.00 | - | 8 | 0 | 690.00 | 22.45 | 0.00 | - | 6 | 0 |
| 249.17 | 0.00 | - | 24 | 0 | 700.00 | 21.15 | 0.00 | - | 2 | 0 |
| 256.00 | 0.00 | - | 1 | 0 | 710.00 | 23.02 | 0.00 | - | 1 | 0 |
| 231.76 | 0.00 | - | 1 | 0 | 720.00 | 27.73 | 0.00 | - | 5 | 0 |
| 200.71 | 0.00 | - | 2 | 9 | 730.00 | 29.60 | 0.00 | - | 5 | 0 |
| 247.58 | 0.00 | - | 1 | 37 | 740.00 | 26.80 | 0.00 | - | 1 | 0 |
| 213.16 | 0.00 | - | 1 | 0 | 750.00 | 30.55 | 0.00 | - | 5 | 0 |
| 206.33 | 0.00 | - | 1 | 0 | 760.00 | 38.24 | 0.00 | - | 3 | 0 |
| 208.09 | 0.00 | - | 10 | 0 | 770.00 | 38.00 | 0.00 | - | 1 | 0 |
| 232.10 | 0.00 | - | 1 | 0 | 780.00 | 36.20 | 0.00 | - | 12 | 0 |
| 193.70 | 0.00 | - | 1 | 0 | 790.00 | 49.00 | 0.00 | - | 1 | 0 |
| 197.00 | 0.00 | - | 1 | 0 | 800.00 | 41.75 | 0.00 | - | 1 | 0 |
| 163.10 | 0.00 | - | 2 | 0 | 820.00 | 48.75 | 0.00 | - | 8 | 0 |
| 175.00 | 0.00 | - | 1 | 0 | 840.00 | 61.85 | 0.00 | - | 1 | 0 |
| 140.30 | 0.00 | - | 1 | 0 | 860.00 | 72.33 | 0.00 | - | 2 | 0 |
| 135.90 | 0.00 | - | 1 | 0 | 880.00 | 80.35 | 0.00 | - | 1 | 0 |
| 131.41 | 0.00 | - | 23 | 0 | 900.00 | 77.32 | 0.00 | - | 1 | 0 |
| 120.62 | 0.00 | - | 6 | 0 | 920.00 | 87.00 | 0.00 | - | 6 | 0 |
| 115.35 | 0.00 | - | 2 | 0 | 940.00 | 95.95 | 0.00 | - | 4 | 0 |
| 106.20 | 0.00 | - | 2 | 0 | 960.00 | 106.50 | 0.00 | - | 4 | 0 |
| 84.90 | 0.00 | - | 2 | 0 | 980.00 | 117.05 | 0.00 | - | 4 | 0 |
| 84.30 | 0.00 | - | 14 | 0 | 1,000.00 | 129.55 | 0.00 | - | 2 | 0 |
| 81.70 | 0.00 | - | 4 | 0 | 1,020.00 | 124.45 | 0.00 | - | 1 | 0 |
| 70.65 | 0.00 | - | 5 | 0 | 1,040.00 | - | - | - | - | - |
| 67.95 | 0.00 | - | 4 | 0 | 1,060.00 | 150.00 | 0.00 | - | - | 0 |
| 58.15 | 0.00 | - | 5 | 0 | 1,080.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 9 | 0 | 1,100.00 | 213.85 | 0.00 | - | - | 0 |
| 41.80 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 43.20 | 0.00 | - | 1 | 0 | 1,140.00 | 295.77 | 0.00 | - | - | 3 |
| 35.30 | 0.00 | - | 2 | 0 | 1,160.00 | - | - | - | - | - |
| 46.55 | 0.00 | - | 1 | 0 | 1,180.00 | 289.05 | 0.00 | - | - | 1 |
| 34.00 | 0.00 | - | 13 | 0 | 1,200.00 | 282.10 | 0.00 | - | 10 | 0 |
| 27.10 | 0.00 | - | 10 | 0 | 1,220.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 20.85 | 0.00 | - | 2 | 0 | 1,260.00 | - | - | - | - | - |
| 21.13 | 0.00 | - | 5 | 0 | 1,280.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 6 | 0 | 1,300.00 | 351.67 | 0.00 | - | 2 | 0 |
| 26.25 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 25.10 | 0.00 | - | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 12.24 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 100 | 0 | 1,380.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 2 | 0 | 1,400.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 2 | 0 | 1,420.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 0 | 1,440.00 | 491.27 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.