Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 435.00 | 0.00 | - | 1 | 7 | 360.00 | 10.50 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 370.00 | 12.00 | 0.00 | - | 1 | 7 |
| 429.98 | 0.00 | - | 1 | 1 | 380.00 | 12.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 13.53 | 0.00 | - | - | 1 |
| 377.00 | 0.00 | - | 1 | 17 | 400.00 | 13.20 | -2.60 | -16.46% | 2 | 6 |
| 381.78 | 0.00 | - | - | 4 | 410.00 | 12.00 | 0.00 | - | 1 | 1 |
| 364.50 | 0.00 | - | 1 | 2 | 420.00 | 18.47 | 0.00 | - | - | 1 |
| 360.68 | 0.00 | - | 2 | 13 | 430.00 | - | - | - | - | - |
| 377.36 | 0.00 | - | 2 | 2 | 440.00 | 21.50 | 0.00 | - | 8 | 9 |
| 346.62 | 0.00 | - | 1 | 1 | 450.00 | 20.00 | 0.00 | - | 1 | 13 |
| 381.05 | 0.00 | - | 4 | 5 | 460.00 | 21.00 | 0.00 | - | - | 1 |
| 327.60 | 0.00 | - | - | 1 | 470.00 | 25.00 | 0.00 | - | - | 1 |
| 356.25 | 0.00 | - | 2 | 22 | 480.00 | 26.50 | 0.00 | - | - | 1 |
| 336.28 | 0.00 | - | 2 | 6 | 490.00 | 30.05 | 0.00 | - | 3 | 5 |
| 353.00 | +11.72 | +3.43% | 2 | 12 | 500.00 | 29.00 | 0.00 | - | 1 | 126 |
| 345.00 | 0.00 | - | 5 | 2 | 510.00 | 32.45 | 0.00 | - | 20 | 20 |
| 296.48 | 0.00 | - | 2 | 8 | 520.00 | 35.90 | 0.00 | - | 1 | 21 |
| 295.57 | 0.00 | - | 20 | 23 | 530.00 | 36.79 | 0.00 | - | 3 | 3 |
| 283.48 | 0.00 | - | 2 | 2 | 540.00 | 38.10 | 0.00 | - | 3 | 5 |
| 313.31 | 0.00 | - | 1 | 9 | 550.00 | 46.00 | 0.00 | - | 3 | 40 |
| 300.00 | 0.00 | - | 1 | 7 | 560.00 | 42.00 | 0.00 | - | 1 | 1 |
| 280.95 | 0.00 | - | 1 | 2 | 570.00 | 45.39 | 0.00 | - | 80 | 82 |
| 279.30 | 0.00 | - | 1 | 7 | 580.00 | 47.61 | +0.96 | +2.06% | 83 | 25 |
| 273.81 | 0.00 | - | 1 | 5 | 590.00 | 48.89 | -8.65 | -15.03% | 2 | 23 |
| 287.00 | +33.45 | +13.19% | 7 | 35 | 600.00 | 54.21 | -6.53 | -10.75% | 1 | 101 |
| 287.15 | 0.00 | - | 1 | 1 | 610.00 | 60.50 | 0.00 | - | 1 | 20 |
| 260.90 | 0.00 | - | 1 | 2 | 620.00 | 65.65 | 0.00 | - | 1 | 24 |
| 252.00 | 0.00 | - | 1 | 2 | 630.00 | 64.56 | 0.00 | - | 20 | 20 |
| 267.44 | 0.00 | - | 5 | 8 | 640.00 | 73.45 | 0.00 | - | 10 | 1 |
| 226.06 | 0.00 | - | 1 | 9 | 650.00 | 67.30 | -13.67 | -16.88% | 16 | 31 |
| 251.01 | +34.51 | +15.94% | 1 | 18 | 660.00 | 79.75 | 0.00 | - | - | 1 |
| 227.00 | 0.00 | - | 4 | 5 | 670.00 | 83.00 | 0.00 | - | 30 | 32 |
| 245.05 | +25.05 | +11.39% | 2 | 3 | 680.00 | 75.00 | -9.80 | -11.56% | 12 | 23 |
| 195.70 | 0.00 | - | - | 1 | 690.00 | 80.01 | 0.00 | - | 1 | 1 |
| 240.50 | +31.50 | +15.07% | 1 | 94 | 700.00 | 105.00 | 0.00 | - | 20 | 8 |
| 217.99 | 0.00 | - | 1 | 0 | 710.00 | 98.00 | 0.00 | - | 20 | 15 |
| 216.35 | +27.79 | +14.74% | 1 | 7 | 720.00 | - | - | - | - | - |
| 219.05 | +34.05 | +18.41% | 3 | 18 | 730.00 | 97.85 | -20.36 | -17.22% | 1 | 3 |
| 180.00 | 0.00 | - | 1 | 22 | 740.00 | 103.90 | 0.00 | - | 5 | 1 |
| 209.93 | +32.18 | +18.10% | 3 | 30 | 750.00 | 105.15 | -18.27 | -14.80% | 2 | 55 |
| 165.70 | 0.00 | - | 1 | 20 | 760.00 | 113.50 | -19.44 | -14.62% | 2 | 56 |
| 163.20 | 0.00 | - | 9 | 37 | 770.00 | 112.99 | -19.21 | -14.53% | 2 | 9 |
| 195.63 | +24.63 | +14.40% | 4 | 16 | 780.00 | 138.00 | 0.00 | - | 1 | 14 |
| 176.66 | 0.00 | - | 10 | 69 | 790.00 | 134.35 | 0.00 | - | 10 | 11 |
| 186.00 | +29.00 | +18.47% | 11 | 39 | 800.00 | 149.95 | 0.00 | - | 754 | 755 |
| 155.00 | 0.00 | - | 1 | 7 | 810.00 | - | - | - | - | - |
| 142.00 | 0.00 | - | 7 | 30 | 820.00 | - | - | - | - | - |
| 158.22 | 0.00 | - | 8 | 20 | 830.00 | - | - | - | - | - |
| 172.97 | 0.00 | - | 1 | 17 | 840.00 | - | - | - | - | - |
| 163.49 | +26.37 | +19.23% | 7 | 27 | 850.00 | - | - | - | - | - |
| 161.40 | 0.00 | - | 3 | 3 | 860.00 | 164.00 | 0.00 | - | 1 | 0 |
| 130.47 | 0.00 | - | 1 | 32 | 870.00 | - | - | - | - | - |
| 126.47 | 0.00 | - | 1 | 26 | 880.00 | - | - | - | - | - |
| 138.88 | +13.93 | +11.15% | 2 | 73 | 900.00 | 187.00 | 0.00 | - | 2 | 2 |
| 132.13 | +17.63 | +15.40% | 6 | 10 | 920.00 | - | - | - | - | - |
| 130.33 | +28.33 | +27.77% | 3 | 11 | 940.00 | - | - | - | - | - |
| 122.63 | +22.33 | +22.26% | 3 | 21 | 960.00 | - | - | - | - | - |
| 95.03 | 0.00 | - | 1 | 32 | 980.00 | - | - | - | - | - |
| 121.00 | +28.50 | +30.81% | 3 | 803 | 1,000.00 | 289.00 | 0.00 | - | 2 | 42 |
| 106.03 | +18.03 | +20.49% | 3 | 3 | 1,020.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | 1 | 15 | 1,040.00 | - | - | - | - | - |
| 71.50 | 0.00 | - | - | 5 | 1,060.00 | - | - | - | - | - |
| 94.15 | +17.14 | +22.26% | 22 | 20 | 1,080.00 | - | - | - | - | - |
| 82.00 | +14.00 | +20.59% | 4 | 47 | 1,100.00 | - | - | - | - | - |
| 82.85 | 0.00 | - | 6 | 10 | 1,120.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 1 | 2 | 1,140.00 | - | - | - | - | - |
| 59.70 | 0.00 | - | 13 | 60 | 1,160.00 | - | - | - | - | - |
| 66.50 | +10.88 | +19.56% | 35 | 52 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.