Eli Lilly and Company (LLY)
NYSE - NYSE Delayed 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 | 4.50 | 0.00 | - | 1 | 1 |
| 390.00 | 0.00 | - | - | 5 | 400.00 | 3.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 410.00 | 5.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 8.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 460.00 | 9.96 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 11.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 11.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 14.20 | 0.00 | - | 1 | 1 |
| 264.05 | 0.00 | - | 1 | 1 | 500.00 | 9.41 | -4.69 | -33.26% | 2 | 2 |
| 260.66 | 0.00 | - | 1 | 1 | 510.00 | 17.50 | 0.00 | - | 1 | 2 |
| 243.87 | 0.00 | - | 1 | 0 | 520.00 | 15.36 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 550.00 | 22.55 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 560.00 | 22.70 | 0.00 | - | 1 | 2 |
| 202.78 | 0.00 | - | 1 | 4 | 570.00 | 28.30 | 0.00 | - | 1 | 2 |
| 250.00 | 0.00 | - | 1 | 3 | 580.00 | 30.60 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 590.00 | 27.75 | 0.00 | - | 3 | 12 |
| 243.00 | +45.00 | +22.73% | 1 | 4 | 600.00 | 25.20 | -11.60 | -31.52% | 2 | 62 |
| 221.00 | 0.00 | - | - | 1 | 610.00 | 32.65 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 620.00 | 38.30 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 630.00 | 36.67 | 0.00 | - | 2 | 2 |
| 191.99 | 0.00 | - | - | 2 | 640.00 | 44.75 | 0.00 | - | 32 | 38 |
| - | - | - | - | - | 650.00 | 35.71 | -11.75 | -24.76% | 1 | 65 |
| 190.80 | +30.70 | +19.18% | 2 | 9 | 660.00 | 42.51 | 0.00 | - | 1 | 18 |
| 174.40 | 0.00 | - | - | 1 | 670.00 | 51.49 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 680.00 | 54.80 | 0.00 | - | 3 | 3 |
| 164.50 | 0.00 | - | 2 | 5 | 690.00 | 63.70 | 0.00 | - | 1 | 2 |
| 140.00 | 0.00 | - | 21 | 38 | 700.00 | 53.50 | -15.15 | -22.07% | 11 | 219 |
| - | - | - | - | - | 710.00 | 66.15 | 0.00 | - | 7 | 7 |
| 121.00 | 0.00 | - | - | 2 | 720.00 | 70.35 | 0.00 | - | 4 | 5 |
| 113.80 | 0.00 | - | 1 | 3 | 730.00 | 81.40 | 0.00 | - | 2 | 19 |
| 115.00 | 0.00 | - | 1 | 24 | 740.00 | 87.95 | 0.00 | - | 1 | 2 |
| 140.91 | +27.86 | +24.64% | 8 | 19 | 750.00 | 91.86 | 0.00 | - | 1 | 4 |
| 106.70 | 0.00 | - | 1 | 25 | 760.00 | 99.25 | 0.00 | - | 20 | 51 |
| 103.00 | 0.00 | - | 1 | 71 | 770.00 | 94.80 | 0.00 | - | 2 | 2 |
| 98.00 | 0.00 | - | 1 | 18 | 780.00 | 107.80 | 0.00 | - | 1 | 2 |
| 122.50 | +29.60 | +31.86% | 2 | 51 | 790.00 | - | - | - | - | - |
| 108.00 | +22.60 | +26.46% | 9 | 201 | 800.00 | 107.35 | 0.00 | - | 2 | 3 |
| 90.57 | 0.00 | - | 4 | 10 | 820.00 | - | - | - | - | - |
| 75.50 | 0.00 | - | 2 | 8 | 840.00 | - | - | - | - | - |
| 69.74 | 0.00 | - | 1 | 4 | 860.00 | 134.68 | 0.00 | - | 2 | 2 |
| 83.50 | 0.00 | - | 7 | 6 | 880.00 | - | - | - | - | - |
| 57.15 | 0.00 | - | 2 | 9 | 900.00 | - | - | - | - | - |
| 73.50 | +10.55 | +16.76% | 2 | 5 | 920.00 | - | - | - | - | - |
| 55.85 | 0.00 | - | - | 2 | 940.00 | - | - | - | - | - |
| 58.10 | -0.55 | -0.94% | 1 | 4 | 960.00 | - | - | - | - | - |
| 49.50 | 0.00 | - | - | 2 | 980.00 | - | - | - | - | - |
| 45.00 | +10.96 | +32.20% | 8 | 33 | 1,000.00 | - | - | - | - | - |
| 40.75 | 0.00 | - | 37 | 20 | 1,020.00 | - | - | - | - | - |
| 39.35 | 0.00 | - | 3 | 3 | 1,080.00 | - | - | - | - | - |
| 21.36 | 0.00 | - | 3 | 10 | 1,100.00 | - | - | - | - | - |
| 28.00 | +4.02 | +16.76% | 1 | 1 | 1,120.00 | - | - | - | - | - |
| 17.16 | 0.00 | - | 5 | 15 | 1,140.00 | - | - | - | - | - |
| 16.85 | 0.00 | - | 5 | 16 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.