Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 423.62 | 0.00 | - | 2 | 43 | 155.00 | 0.16 | 0.00 | - | 2 | 185 |
| 400.60 | 0.00 | - | 11 | 28 | 160.00 | 0.21 | 0.00 | - | 2 | 78 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.42 | 0.00 | - | 2 | 15 |
| 268.18 | 0.00 | - | 2 | 5 | 170.00 | 1.25 | 0.00 | - | 1 | 7 |
| 183.10 | 0.00 | - | 20 | 30 | 175.00 | 0.55 | 0.00 | - | 2 | 13 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 0.64 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 185.00 | 0.83 | 0.00 | - | 2 | 9 |
| 356.30 | 0.00 | - | 21 | 33 | 190.00 | 0.63 | 0.00 | - | 2 | 17 |
| 188.00 | 0.00 | - | 8 | 54 | 195.00 | 0.79 | 0.00 | - | 2 | 13 |
| 382.52 | 0.00 | - | 2 | 69 | 200.00 | 1.16 | 0.00 | - | 1 | 45 |
| 258.00 | 0.00 | - | 10 | 10 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 313.02 | 0.00 | - | 1 | 3 | 220.00 | 1.25 | 0.00 | - | 2 | 16 |
| 236.00 | 0.00 | - | 1 | 10 | 230.00 | 1.06 | 0.00 | - | 1 | 70 |
| 325.20 | 0.00 | - | 2 | 14 | 240.00 | 1.37 | 0.00 | - | 2 | 187 |
| 338.00 | 0.00 | - | 58 | 79 | 250.00 | 2.50 | 0.00 | - | 1 | 49 |
| 308.75 | 0.00 | - | 2 | 30 | 260.00 | 2.67 | 0.00 | - | 10 | 105 |
| 343.10 | 0.00 | - | 1 | 9 | 270.00 | 2.83 | 0.00 | - | 1 | 24 |
| 269.36 | 0.00 | - | 10 | 15 | 280.00 | 3.30 | +0.30 | +10.00% | 6 | 30 |
| 283.93 | 0.00 | - | 2 | 17 | 290.00 | 4.35 | 0.00 | - | 1 | 105 |
| 269.68 | 0.00 | - | 12 | 244 | 300.00 | 4.00 | 0.00 | - | 1 | 188 |
| 260.00 | 0.00 | - | 1 | 27 | 310.00 | 5.50 | 0.00 | - | 1 | 174 |
| 218.00 | 0.00 | - | 16 | 40 | 320.00 | 5.55 | +1.10 | +24.72% | 3 | 185 |
| 243.60 | 0.00 | - | 1 | 107 | 330.00 | 5.00 | 0.00 | - | 1 | 118 |
| 237.90 | +5.35 | +2.30% | 1 | 43 | 340.00 | 5.78 | 0.00 | - | 2 | 167 |
| 229.93 | 0.00 | - | 1 | 218 | 350.00 | 8.00 | 0.00 | - | 1 | 378 |
| 213.33 | 0.00 | - | 6 | 116 | 360.00 | 9.52 | +2.22 | +30.41% | 1 | 70 |
| 212.20 | 0.00 | - | 2 | 96 | 370.00 | 10.67 | +2.56 | +31.57% | 1 | 33 |
| 199.97 | 0.00 | - | 3 | 73 | 380.00 | 11.80 | 0.00 | - | 1 | 46 |
| 198.27 | +7.92 | +4.16% | 1 | 174 | 390.00 | 13.20 | 0.00 | - | 1 | 83 |
| 189.34 | +5.34 | +2.90% | 40 | 440 | 400.00 | 14.40 | +0.05 | +0.35% | 13 | 651 |
| 180.24 | 0.00 | - | 1 | 62 | 410.00 | 15.74 | 0.00 | - | 472 | 1,067 |
| 196.40 | 0.00 | - | 1 | 65 | 420.00 | 17.75 | +3.05 | +20.75% | 5 | 123 |
| 164.00 | -4.50 | -2.67% | 2 | 615 | 430.00 | 19.15 | 0.00 | - | 3 | 289 |
| 156.35 | 0.00 | - | 1 | 294 | 440.00 | 18.65 | 0.00 | - | 7 | 26 |
| 154.79 | -4.21 | -2.65% | 1 | 83 | 450.00 | 23.70 | 0.00 | - | 10 | 197 |
| 156.50 | 0.00 | - | 1 | 57 | 460.00 | 25.00 | 0.00 | - | 1 | 437 |
| 149.50 | 0.00 | - | 1 | 82 | 470.00 | 24.80 | 0.00 | - | 4 | 34 |
| 133.25 | 0.00 | - | 3 | 51 | 480.00 | 27.25 | 0.00 | - | 4 | 24 |
| 162.22 | 0.00 | - | 2 | 49 | 490.00 | 28.80 | 0.00 | - | 1 | 162 |
| 119.60 | +2.42 | +2.07% | 1 | 483 | 500.00 | 38.45 | 0.00 | - | 17 | 246 |
| 132.80 | 0.00 | - | 1 | 23 | 510.00 | 41.35 | +8.25 | +24.92% | 1 | 20 |
| 104.65 | 0.00 | - | 5 | 1,010 | 520.00 | 45.80 | 0.00 | - | 68 | 247 |
| 99.80 | 0.00 | - | 2 | 98 | 530.00 | 49.45 | 0.00 | - | 7 | 66 |
| 96.00 | -11.55 | -10.74% | 5 | 932 | 540.00 | 50.00 | +4.81 | +10.64% | 2 | 194 |
| 88.64 | +1.54 | +1.77% | 37 | 210 | 550.00 | 58.02 | -1.98 | -3.30% | 5 | 1,146 |
| 83.49 | +0.02 | +0.02% | 1 | 330 | 560.00 | 58.83 | 0.00 | - | 13 | 115 |
| 80.55 | +2.78 | +3.57% | 1 | 67 | 570.00 | 54.70 | 0.00 | - | 2 | 4 |
| 75.00 | +2.10 | +2.88% | 11 | 409 | 580.00 | 63.25 | 0.00 | - | 16 | 517 |
| 67.04 | 0.00 | - | 1 | 248 | 590.00 | 65.45 | 0.00 | - | 10 | 415 |
| 64.02 | 0.00 | - | 91 | 431 | 600.00 | 85.86 | 0.00 | - | 1 | 183 |
| 58.85 | 0.00 | - | 1 | 67 | 610.00 | 88.65 | -0.35 | -0.39% | 2 | 224 |
| 68.50 | 0.00 | - | 1 | 114 | 620.00 | 79.46 | 0.00 | - | 1 | 31 |
| 68.95 | 0.00 | - | 2 | 159 | 630.00 | 104.86 | 0.00 | - | 1 | 11 |
| 49.70 | 0.00 | - | 18 | 478 | 640.00 | 89.60 | 0.00 | - | 16 | 37 |
| 48.25 | +1.80 | +3.88% | 1 | 208 | 650.00 | 101.00 | 0.00 | - | 2 | 15 |
| 43.10 | 0.00 | - | 2 | 262 | 660.00 | 105.00 | 0.00 | - | 10 | 10 |
| 48.00 | 0.00 | - | 1 | 74 | 670.00 | 107.95 | 0.00 | - | 2 | 37 |
| 40.00 | +2.55 | +6.81% | 5 | 121 | 680.00 | 136.29 | 0.00 | - | 1 | 1 |
| 42.30 | 0.00 | - | 2 | 4 | 690.00 | - | - | - | - | - |
| 33.00 | +0.40 | +1.23% | 15 | 86 | 700.00 | - | - | - | - | - |
| 37.95 | 0.00 | - | 1 | 91 | 710.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | - | 5 | 720.00 | 144.11 | 0.00 | - | 3 | 3 |
| 26.62 | 0.00 | - | 243 | 252 | 730.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 100 | 115 | 740.00 | 159.94 | 0.00 | - | 3 | 3 |
| 22.40 | 0.00 | - | 8 | 66 | 750.00 | - | - | - | - | - |
| 19.80 | 0.00 | - | 2 | 125 | 760.00 | - | - | - | - | - |
| 34.65 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 29 | 3,002 | 780.00 | - | - | - | - | - |
| 18.00 | -1.00 | -5.26% | 1 | 2 | 790.00 | - | - | - | - | - |
| 15.85 | -3.40 | -17.66% | 2 | 35 | 800.00 | - | - | - | - | - |
| 14.50 | -1.75 | -10.77% | 1 | 55 | 820.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 8 | 860.00 | - | - | - | - | - |
| 9.00 | +0.50 | +5.88% | 12 | 81 | 880.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
