Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 403.44 | 0.00 | - | - | 1 | 370.00 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 3.60 | 0.00 | - | 142 | 162 |
| 365.00 | 0.00 | - | 4 | 2 | 450.00 | 3.80 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 470.00 | 4.69 | 0.00 | - | 30 | 57 |
| - | - | - | - | - | 480.00 | 8.20 | 0.00 | - | 1 | 3 |
| 259.96 | 0.00 | - | 1 | 0 | 500.00 | 6.21 | 0.00 | - | 11 | 106 |
| 269.17 | 0.00 | - | - | 0 | 510.00 | 10.95 | 0.00 | - | 1 | 2 |
| 234.39 | 0.00 | - | - | 1 | 520.00 | 12.80 | 0.00 | - | 1 | 9 |
| 239.03 | 0.00 | - | 1 | 1 | 530.00 | 13.50 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 540.00 | 11.50 | -4.10 | -26.28% | 1 | 23 |
| 273.45 | 0.00 | - | 3 | 3 | 550.00 | 11.29 | 0.00 | - | 5 | 41 |
| 205.78 | 0.00 | - | 1 | 2 | 560.00 | 14.40 | -6.85 | -32.24% | 5 | 65 |
| - | - | - | - | - | 570.00 | 13.60 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 580.00 | 15.60 | 0.00 | - | 1 | 51 |
| 218.10 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 216.92 | 0.00 | - | 1 | 2 | 600.00 | 23.01 | +5.36 | +30.37% | 4 | 172 |
| - | - | - | - | - | 610.00 | 25.75 | 0.00 | - | 7 | 8 |
| 165.82 | 0.00 | - | 1 | 1 | 620.00 | 23.36 | 0.00 | - | 2 | 51 |
| 158.00 | 0.00 | - | 1 | 1 | 630.00 | 36.90 | 0.00 | - | 1 | 2 |
| 192.05 | 0.00 | - | 1 | 2 | 640.00 | 28.34 | 0.00 | - | 3 | 7 |
| 163.60 | 0.00 | - | - | 1 | 650.00 | 35.18 | +3.98 | +12.76% | 70 | 41 |
| 139.96 | 0.00 | - | 1 | 10 | 660.00 | 39.75 | 0.00 | - | 1 | 3 |
| 135.91 | -26.14 | -16.13% | 1 | 1 | 670.00 | 43.22 | +6.06 | +16.31% | 2 | 73 |
| 129.05 | 0.00 | - | 5 | 5 | 680.00 | 42.80 | 0.00 | - | 1 | 19 |
| 149.60 | 0.00 | - | - | 1 | 690.00 | 40.70 | 0.00 | - | 1 | 9 |
| 116.80 | -26.35 | -18.41% | 1 | 9 | 700.00 | 47.10 | 0.00 | - | 2 | 98 |
| 141.52 | 0.00 | - | 4 | 16 | 710.00 | 54.20 | 0.00 | - | 2 | 6 |
| 109.80 | -32.71 | -22.95% | 1 | 6 | 720.00 | 51.25 | 0.00 | - | 3 | 10 |
| 103.00 | -19.00 | -15.57% | 12 | 32 | 730.00 | 50.35 | 0.00 | - | 1 | 3 |
| 100.95 | -5.05 | -4.76% | 2 | 9 | 740.00 | 71.10 | 0.00 | - | 2 | 1 |
| 93.65 | -8.60 | -8.41% | 8 | 24 | 750.00 | 58.61 | 0.00 | - | 1 | 15 |
| 96.85 | 0.00 | - | 17 | 29 | 760.00 | 72.85 | 0.00 | - | 4 | 9 |
| 92.00 | 0.00 | - | 8 | 49 | 770.00 | 77.15 | 0.00 | - | 6 | 6 |
| 77.00 | -29.80 | -27.90% | 1 | 27 | 780.00 | 74.15 | 0.00 | - | 1 | 23 |
| 73.49 | -11.96 | -14.00% | 10 | 8 | 790.00 | 79.80 | 0.00 | - | 1 | 6 |
| 72.60 | -20.10 | -21.68% | 47 | 76 | 800.00 | 91.41 | 0.00 | - | 6 | 211 |
| 73.90 | 0.00 | - | 41 | 197 | 820.00 | 98.55 | 0.00 | - | 6 | 12 |
| 55.50 | -22.75 | -29.07% | 2 | 28 | 840.00 | 130.15 | 0.00 | - | - | 3 |
| 70.70 | 0.00 | - | 7 | 8 | 860.00 | - | - | - | - | - |
| 43.18 | -8.47 | -16.40% | 12 | 10 | 880.00 | - | - | - | - | - |
| 38.55 | -7.60 | -16.47% | 3 | 37 | 900.00 | 158.55 | 0.00 | - | 17 | 11 |
| 39.85 | 0.00 | - | 2 | 12 | 920.00 | 189.20 | +12.65 | +7.17% | 2 | 5 |
| 35.35 | 0.00 | - | 4 | 13 | 940.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 2 | 2 | 960.00 | - | - | - | - | - |
| 24.21 | -4.19 | -14.75% | 2 | 12 | 980.00 | - | - | - | - | - |
| 25.50 | 0.00 | - | 18 | 94 | 1,000.00 | 233.75 | 0.00 | - | 1 | 1 |
| 28.05 | 0.00 | - | 2 | 6 | 1,020.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 8 | 20 | 1,040.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 3 | 16 | 1,060.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 2 | 3 | 1,080.00 | - | - | - | - | - |
| 11.70 | -2.30 | -16.43% | 5 | 186 | 1,100.00 | - | - | - | - | - |
| 9.65 | -5.90 | -37.94% | 2 | 123 | 1,120.00 | - | - | - | - | - |
| 8.40 | -3.65 | -30.29% | 1 | 123 | 1,140.00 | - | - | - | - | - |
| 7.65 | -2.30 | -23.12% | 5 | 272 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.