Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 605.00 | 0.00 | - | 1 | 47 | 155.00 | 0.04 | 0.00 | - | 1 | 730 |
| 578.75 | 0.00 | - | 1 | 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 |
| 558.25 | 0.00 | - | 1 | 63 | 200.00 | 0.01 | 0.00 | - | 1 | 54 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.16 | 0.00 | - | 100 | 1,116 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 0.36 | 0.00 | - | 1 | 71 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 1.08 | 0.00 | - | 5 | 199 |
| 520.63 | 0.00 | - | 1 | 65 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | -0.24 | -42.11% | 104 | 558 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 3.00 | 0.00 | - | 1 | 127 |
| 472.68 | 0.00 | - | 1 | 18 | 290.00 | 0.45 | 0.00 | - | 1 | 182 |
| 475.00 | 0.00 | - | 1 | 242 | 300.00 | 0.50 | +0.05 | +11.11% | 12 | 319 |
| 463.85 | 0.00 | - | 1 | 26 | 310.00 | 0.55 | 0.00 | - | 8 | 451 |
| 466.00 | 0.00 | - | 4 | 48 | 320.00 | 0.82 | 0.00 | - | 1 | 161 |
| 437.94 | 0.00 | - | 2 | 109 | 330.00 | 0.71 | 0.00 | - | 5 | 145 |
| 454.90 | 0.00 | - | 1 | 67 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 400.00 | 0.00 | - | 2 | 212 | 350.00 | 0.71 | 0.00 | - | 9 | 1,221 |
| 428.82 | 0.00 | - | 1 | 114 | 360.00 | 1.30 | 0.00 | - | 1 | 180 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 367.00 | 0.00 | - | 12 | 65 | 380.00 | 1.70 | 0.00 | - | 10 | 116 |
| 383.29 | 0.00 | - | 2 | 157 | 390.00 | 1.21 | 0.00 | - | 3 | 161 |
| 390.64 | 0.00 | - | 2 | 407 | 400.00 | 1.25 | -0.07 | -5.30% | 4 | 1,753 |
| 376.27 | 0.00 | - | 4 | 55 | 410.00 | 2.18 | 0.00 | - | 25 | 2,417 |
| 331.20 | 0.00 | - | 1 | 62 | 420.00 | 2.18 | 0.00 | - | 1 | 377 |
| 360.00 | 0.00 | - | 1 | 597 | 430.00 | 2.49 | 0.00 | - | 1 | 324 |
| 341.06 | 0.00 | - | 2 | 317 | 440.00 | 2.70 | 0.00 | - | 1 | 79 |
| 341.38 | 0.00 | - | 1 | 82 | 450.00 | 2.22 | 0.00 | - | 1 | 511 |
| 350.00 | 0.00 | - | 1 | 70 | 460.00 | 3.00 | 0.00 | - | 1 | 463 |
| 323.18 | 0.00 | - | 100 | 266 | 470.00 | 2.60 | 0.00 | - | 2 | 350 |
| 313.71 | 0.00 | - | 22 | 105 | 480.00 | 3.57 | 0.00 | - | 2 | 514 |
| 309.90 | 0.00 | - | 1 | 45 | 490.00 | 3.90 | -0.10 | -2.50% | 3 | 344 |
| 283.00 | -14.20 | -4.78% | 1 | 530 | 500.00 | 4.35 | +0.03 | +0.69% | 4 | 1,195 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 5.00 | 0.00 | - | 2 | 229 |
| 274.50 | 0.00 | - | 1 | 990 | 520.00 | 5.40 | 0.00 | - | 1 | 593 |
| 251.50 | 0.00 | - | 1 | 1,338 | 530.00 | 6.09 | +0.59 | +10.73% | 81 | 1,984 |
| 267.94 | 0.00 | - | 7 | 926 | 540.00 | 6.84 | +0.44 | +6.88% | 80 | 304 |
| 215.77 | 0.00 | - | 3 | 203 | 550.00 | 7.75 | 0.00 | - | 1 | 1,621 |
| 256.00 | 0.00 | - | 6 | 315 | 560.00 | 8.43 | 0.00 | - | 2 | 487 |
| 214.09 | 0.00 | - | 1 | 103 | 570.00 | 9.75 | +0.28 | +2.96% | 25 | 211 |
| 213.92 | -0.45 | -0.21% | 2 | 519 | 580.00 | 10.70 | 0.00 | - | 2 | 611 |
| 184.00 | 0.00 | - | 3 | 178 | 590.00 | 12.20 | 0.00 | - | 11 | 659 |
| 197.39 | -7.64 | -3.73% | 2 | 877 | 600.00 | 14.30 | +1.05 | +7.92% | 1 | 861 |
| 193.00 | 0.00 | - | 1 | 159 | 610.00 | 15.15 | 0.00 | - | 1 | 263 |
| 180.09 | +3.09 | +1.75% | 1 | 283 | 620.00 | 16.87 | 0.00 | - | 1 | 274 |
| 184.00 | 0.00 | - | 14 | 235 | 630.00 | 18.85 | 0.00 | - | 35 | 344 |
| 175.31 | 0.00 | - | 3 | 601 | 640.00 | 21.48 | -1.01 | -4.49% | 1 | 341 |
| 171.70 | 0.00 | - | 6 | 514 | 650.00 | 24.40 | +1.90 | +8.44% | 1 | 441 |
| 172.15 | 0.00 | - | 1 | 304 | 660.00 | 26.50 | +1.00 | +3.92% | 1 | 244 |
| 125.55 | 0.00 | - | 1 | 141 | 670.00 | 27.20 | 0.00 | - | 3 | 292 |
| 148.75 | 0.00 | - | 3 | 145 | 680.00 | 32.46 | 0.00 | - | 4 | 172 |
| 118.02 | 0.00 | - | 1 | 107 | 690.00 | 33.50 | 0.00 | - | 7 | 141 |
| 124.45 | -8.48 | -6.38% | 2 | 818 | 700.00 | 39.12 | +2.70 | +7.41% | 7 | 791 |
| 100.10 | 0.00 | - | 2 | 180 | 710.00 | 39.62 | 0.00 | - | 1 | 50 |
| 104.42 | 0.00 | - | 30 | 406 | 720.00 | 46.30 | +3.18 | +7.37% | 5 | 88 |
| 118.00 | 0.00 | - | 6 | 481 | 730.00 | 47.20 | +0.90 | +1.94% | 1 | 515 |
| 101.50 | -9.10 | -8.23% | 1 | 196 | 740.00 | 54.20 | +2.25 | +4.33% | 9 | 419 |
| 93.55 | -5.85 | -5.89% | 3 | 579 | 750.00 | 56.00 | 0.00 | - | 1 | 726 |
| 88.85 | -8.55 | -8.78% | 8 | 327 | 760.00 | 63.00 | +3.30 | +5.53% | 3 | 128 |
| 85.75 | -6.63 | -7.18% | 5 | 285 | 770.00 | 64.00 | 0.00 | - | 1 | 209 |
| 78.50 | -7.50 | -8.72% | 57 | 3,757 | 780.00 | 73.85 | +5.55 | +8.13% | 4 | 379 |
| 77.25 | -5.15 | -6.25% | 5 | 510 | 790.00 | 74.10 | 0.00 | - | 4 | 380 |
| 72.80 | -4.20 | -5.45% | 7 | 708 | 800.00 | 78.60 | 0.00 | - | 1 | 323 |
| 63.87 | -6.13 | -8.76% | 3 | 941 | 820.00 | 99.00 | 0.00 | - | 1 | 273 |
| 56.35 | -9.15 | -13.97% | 3 | 470 | 840.00 | 102.00 | 0.00 | - | 2 | 49 |
| 48.00 | -9.47 | -16.48% | 1 | 195 | 860.00 | 119.24 | 0.00 | - | 9 | 18 |
| 44.00 | -3.22 | -6.82% | 1 | 282 | 880.00 | 140.75 | 0.00 | - | 8 | 15 |
| 36.62 | -4.48 | -10.90% | 6 | 1,564 | 900.00 | 155.85 | 0.00 | - | 4 | 41 |
| 32.70 | -3.30 | -9.17% | 1 | 318 | 920.00 | 169.95 | 0.00 | - | 4 | 3 |
| 32.45 | 0.00 | - | 1 | 157 | 940.00 | 188.35 | 0.00 | - | - | 1 |
| 28.00 | +0.44 | +1.60% | 2 | 251 | 960.00 | 206.35 | 0.00 | - | 2 | 3 |
| 21.66 | -2.29 | -9.56% | 1 | 269 | 980.00 | 223.90 | 0.00 | - | 2 | 1 |
| 18.10 | -2.50 | -12.14% | 9 | 1,432 | 1,000.00 | 218.00 | 0.00 | - | 1 | 6 |
| 16.50 | -2.47 | -13.02% | 2 | 136 | 1,020.00 | 261.15 | 0.00 | - | - | 0 |
| 16.20 | 0.00 | - | 10 | 259 | 1,040.00 | 280.75 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 1 | 88 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 3 | 139 | 1,080.00 | - | - | - | - | - |
| 10.41 | 0.00 | - | 3 | 361 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 7.55 | -1.65 | -17.93% | 1 | 132 | 1,120.00 | - | - | - | - | - |
| 6.70 | +0.58 | +9.48% | 1 | 9 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 4.40 | 0.00 | - | 1 | 119 | 1,160.00 | 405.00 | 0.00 | - | 3 | 0 |
| 4.60 | -1.25 | -21.37% | 14 | 289 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.