Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 750.70 | 0.00 | - | 1 | 0 | 155.00 | 0.04 | 0.00 | - | 5 | 0 |
| 620.00 | 0.00 | - | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.09 | 0.00 | - | 4 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 574.55 | 0.00 | - | 1 | 30 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 426.21 | 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 | 0.14 | 0.00 | - | 2 | 42 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.25 | 0.00 | - | 1 | 12 |
| 668.95 | 0.00 | - | 1 | 0 | 200.00 | 0.10 | 0.00 | - | 2 | 0 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.03 | 0.00 | - | 10 | 0 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 1.17 | 0.00 | - | 2 | 0 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 0.33 | 0.00 | - | 1 | 0 |
| 639.11 | 0.00 | - | 1 | 0 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 104 | 531 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.40 | 0.00 | - | 20 | 0 |
| 523.45 | 0.00 | - | 1 | 18 | 290.00 | 0.30 | 0.00 | - | 6 | 0 |
| 602.72 | 0.00 | - | 1 | 0 | 300.00 | 0.25 | 0.00 | - | 2 | 0 |
| 453.90 | 0.00 | - | 1 | 25 | 310.00 | 0.55 | 0.00 | - | 8 | 451 |
| 590.43 | 0.00 | - | 1 | 0 | 320.00 | 0.47 | 0.00 | - | 1 | 161 |
| 569.00 | 0.00 | - | 4 | 0 | 330.00 | 0.35 | 0.00 | - | 1 | 0 |
| 557.65 | 0.00 | - | 1 | 0 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 490.90 | 0.00 | - | 1 | 0 | 350.00 | 0.29 | 0.00 | - | 6 | 0 |
| 461.30 | 0.00 | - | 1 | 113 | 360.00 | 0.35 | 0.00 | - | 15 | 0 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 524.90 | 0.00 | - | 1 | 0 | 380.00 | 0.37 | 0.00 | - | 3 | 0 |
| 405.68 | 0.00 | - | 1 | 157 | 390.00 | 1.21 | 0.00 | - | 3 | 161 |
| 501.70 | 0.00 | - | 1 | 0 | 400.00 | 0.47 | 0.00 | - | 79 | 0 |
| 505.16 | 0.00 | - | 1 | 0 | 410.00 | 0.55 | 0.00 | - | 2 | 0 |
| 479.55 | 0.00 | - | 1 | 0 | 420.00 | 0.59 | 0.00 | - | 1 | 0 |
| 472.90 | 0.00 | - | 1 | 0 | 430.00 | 2.31 | 0.00 | - | 1 | 0 |
| 454.75 | 0.00 | - | 11 | 0 | 440.00 | 1.80 | 0.00 | - | 2 | 79 |
| 451.82 | 0.00 | - | 1 | 0 | 450.00 | 0.80 | 0.00 | - | 7 | 0 |
| 445.75 | 0.00 | - | 10 | 0 | 460.00 | 1.16 | 0.00 | - | 1 | 0 |
| 448.35 | 0.00 | - | 4 | 0 | 470.00 | 1.33 | 0.00 | - | 1 | 0 |
| 372.46 | 0.00 | - | 1 | 0 | 480.00 | 1.65 | 0.00 | - | 3 | 0 |
| 409.15 | 0.00 | - | 2 | 0 | 490.00 | 1.40 | 0.00 | - | 1 | 0 |
| 418.20 | 0.00 | - | 7 | 0 | 500.00 | 1.24 | 0.00 | - | 11 | 0 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 1.43 | 0.00 | - | 15 | 0 |
| 402.70 | 0.00 | - | 1 | 0 | 520.00 | 1.92 | 0.00 | - | 38 | 0 |
| 310.40 | 0.00 | - | 1 | 0 | 530.00 | 1.75 | 0.00 | - | 20 | 0 |
| 359.67 | 0.00 | - | 1 | 0 | 540.00 | 2.40 | 0.00 | - | 1 | 0 |
| 367.54 | 0.00 | - | 5 | 0 | 550.00 | 2.20 | 0.00 | - | 3 | 0 |
| 346.25 | 0.00 | - | 1 | 0 | 560.00 | 2.55 | 0.00 | - | 82 | 0 |
| 313.50 | 0.00 | - | 1 | 0 | 570.00 | 3.05 | 0.00 | - | 1 | 0 |
| 338.70 | 0.00 | - | 1 | 0 | 580.00 | 3.32 | 0.00 | - | 1 | 0 |
| 331.00 | 0.00 | - | 1 | 0 | 590.00 | 3.06 | 0.00 | - | 81 | 0 |
| 326.00 | 0.00 | - | 2 | 0 | 600.00 | 3.85 | 0.00 | - | 11 | 0 |
| 300.00 | 0.00 | - | 2 | 0 | 610.00 | 4.69 | 0.00 | - | 1 | 0 |
| 307.50 | 0.00 | - | 1 | 0 | 620.00 | 4.80 | 0.00 | - | 1 | 0 |
| 293.92 | 0.00 | - | 1 | 0 | 630.00 | 5.30 | 0.00 | - | 10 | 0 |
| 274.40 | 0.00 | - | 4 | 0 | 640.00 | 6.05 | 0.00 | - | 1 | 0 |
| 261.90 | 0.00 | - | 1 | 0 | 650.00 | 6.90 | 0.00 | - | 2 | 0 |
| 244.00 | 0.00 | - | 2 | 0 | 660.00 | 7.93 | 0.00 | - | 1 | 0 |
| 240.83 | 0.00 | - | 6 | 0 | 670.00 | 8.12 | 0.00 | - | 2 | 0 |
| 251.76 | 0.00 | - | 2 | 0 | 680.00 | 9.29 | 0.00 | - | 1 | 0 |
| 231.16 | 0.00 | - | 9 | 0 | 690.00 | 10.20 | 0.00 | - | 4 | 0 |
| 236.50 | 0.00 | - | 12 | 0 | 700.00 | 11.35 | 0.00 | - | 19 | 0 |
| 222.00 | 0.00 | - | 38 | 0 | 710.00 | 13.38 | 0.00 | - | 7 | 0 |
| 209.38 | 0.00 | - | 2 | 0 | 720.00 | 13.55 | 0.00 | - | 3 | 0 |
| 211.08 | 0.00 | - | 2 | 0 | 730.00 | 14.45 | 0.00 | - | 2 | 0 |
| 200.39 | 0.00 | - | 2 | 0 | 740.00 | 17.70 | 0.00 | - | 6 | 0 |
| 194.53 | 0.00 | - | 15 | 0 | 750.00 | 19.04 | 0.00 | - | 21 | 0 |
| 171.37 | 0.00 | - | 3 | 0 | 760.00 | 20.44 | 0.00 | - | 1 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 770.00 | 23.09 | 0.00 | - | 20 | 0 |
| 174.00 | 0.00 | - | 160 | 0 | 780.00 | 25.30 | 0.00 | - | 21 | 0 |
| 168.55 | 0.00 | - | 1 | 0 | 790.00 | 30.10 | 0.00 | - | 3 | 0 |
| 156.90 | 0.00 | - | 4 | 0 | 800.00 | 29.75 | 0.00 | - | 8 | 0 |
| 144.04 | 0.00 | - | 2 | 0 | 810.00 | 33.03 | 0.00 | - | 6 | 0 |
| 142.50 | 0.00 | - | 4 | 0 | 820.00 | 36.30 | 0.00 | - | 16 | 0 |
| 137.04 | 0.00 | - | 2 | 0 | 830.00 | 40.30 | 0.00 | - | 3 | 0 |
| 127.91 | 0.00 | - | 33 | 0 | 840.00 | 41.60 | 0.00 | - | 26 | 0 |
| 124.16 | 0.00 | - | 11 | 0 | 850.00 | 46.20 | 0.00 | - | 8 | 0 |
| 118.50 | 0.00 | - | 3 | 0 | 860.00 | 49.80 | 0.00 | - | 30 | 0 |
| 112.98 | 0.00 | - | 1 | 0 | 870.00 | 54.60 | 0.00 | - | 2 | 0 |
| 107.25 | 0.00 | - | 1 | 0 | 880.00 | 57.90 | 0.00 | - | 1 | 0 |
| 100.02 | 0.00 | - | 1 | 0 | 890.00 | 62.40 | 0.00 | - | 6 | 0 |
| 97.50 | 0.00 | - | 134 | 0 | 900.00 | 67.00 | 0.00 | - | 6 | 0 |
| 87.56 | 0.00 | - | 21 | 0 | 920.00 | 77.60 | 0.00 | - | 3 | 0 |
| 77.70 | 0.00 | - | 28 | 0 | 940.00 | 87.55 | 0.00 | - | 3 | 0 |
| 68.60 | 0.00 | - | 5 | 0 | 960.00 | 98.00 | 0.00 | - | 1 | 0 |
| 61.45 | 0.00 | - | 5 | 0 | 980.00 | 126.40 | 0.00 | - | 1 | 0 |
| 56.05 | 0.00 | - | 9 | 0 | 1,000.00 | 127.10 | 0.00 | - | 1 | 0 |
| 47.75 | 0.00 | - | 1 | 0 | 1,020.00 | 197.00 | 0.00 | - | 1 | 0 |
| 42.15 | 0.00 | - | 6 | 0 | 1,040.00 | 158.84 | 0.00 | - | 1 | 0 |
| 37.38 | 0.00 | - | 3 | 0 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 34.45 | 0.00 | - | 44 | 0 | 1,080.00 | 190.69 | 0.00 | - | 1 | 0 |
| 29.65 | 0.00 | - | 13 | 0 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 25.60 | 0.00 | - | 4 | 0 | 1,120.00 | - | - | - | - | - |
| 22.05 | 0.00 | - | 5 | 0 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 19.91 | 0.00 | - | 6 | 0 | 1,160.00 | 276.95 | 0.00 | - | 1 | 0 |
| 17.00 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 14.97 | 0.00 | - | 3 | 0 | 1,200.00 | - | - | - | - | - |
| 10.83 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 11.26 | 0.00 | - | 19 | 0 | 1,240.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 10 | 0 | 1,280.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 33 | 0 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.