Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 403.44 | 0.00 | - | - | 1 | 370.00 | 1.72 | 0.00 | - | 7 | 34 |
| - | - | - | - | - | 380.00 | 2.08 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 400.00 | 3.60 | 0.00 | - | 142 | 162 |
| 365.00 | 0.00 | - | 4 | 2 | 450.00 | 4.38 | 0.00 | - | 1 | 54 |
| 315.91 | 0.00 | - | - | 10 | 470.00 | 5.22 | 0.00 | - | 30 | 64 |
| - | - | - | - | - | 480.00 | 8.20 | 0.00 | - | 1 | 3 |
| 259.96 | 0.00 | - | 1 | 0 | 500.00 | 5.40 | -1.45 | -21.17% | 1 | 116 |
| 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 | 9.67 | 0.00 | - | 1 | 23 |
| 273.45 | 0.00 | - | 3 | 3 | 550.00 | 10.50 | 0.00 | - | 5 | 53 |
| 205.78 | 0.00 | - | 1 | 2 | 560.00 | 12.60 | 0.00 | - | 5 | 71 |
| 219.97 | 0.00 | - | 5 | 5 | 570.00 | 13.60 | 0.00 | - | 1 | 40 |
| 212.13 | 0.00 | - | 12 | 13 | 580.00 | 15.90 | 0.00 | - | 1 | 63 |
| 214.27 | 0.00 | - | 2 | 3 | 590.00 | 16.60 | 0.00 | - | 1 | 2 |
| 216.92 | 0.00 | - | 1 | 2 | 600.00 | 16.28 | -2.72 | -14.32% | 2 | 174 |
| - | - | - | - | - | 610.00 | 25.75 | 0.00 | - | 7 | 8 |
| 165.82 | 0.00 | - | 1 | 1 | 620.00 | 23.36 | 0.00 | - | 2 | 51 |
| 176.37 | 0.00 | - | 1 | 2 | 630.00 | 21.34 | -2.26 | -9.58% | 1 | 22 |
| 168.57 | 0.00 | - | 1 | 2 | 640.00 | 28.34 | 0.00 | - | 3 | 7 |
| 163.60 | 0.00 | - | - | 1 | 650.00 | 33.45 | 0.00 | - | 70 | 112 |
| 139.96 | 0.00 | - | 1 | 10 | 660.00 | 39.75 | 0.00 | - | 1 | 3 |
| 135.91 | 0.00 | - | 1 | 1 | 670.00 | 33.70 | 0.00 | - | 1 | 79 |
| 129.05 | 0.00 | - | 5 | 5 | 680.00 | 35.19 | -3.46 | -8.95% | 2 | 21 |
| 149.60 | 0.00 | - | - | 1 | 690.00 | 39.65 | 0.00 | - | 1 | 10 |
| 131.00 | 0.00 | - | 2 | 12 | 700.00 | 40.10 | -5.10 | -11.28% | 3 | 99 |
| 141.52 | 0.00 | - | 4 | 16 | 710.00 | 54.20 | 0.00 | - | 2 | 6 |
| 134.27 | 0.00 | - | 1 | 5 | 720.00 | 51.25 | 0.00 | - | 3 | 10 |
| 127.10 | 0.00 | - | 12 | 35 | 730.00 | 50.35 | 0.00 | - | 1 | 3 |
| 103.85 | 0.00 | - | 1 | 12 | 740.00 | 71.10 | 0.00 | - | 2 | 1 |
| 107.00 | 0.00 | - | 1 | 22 | 750.00 | 66.37 | 0.00 | - | 1 | 27 |
| 113.05 | +8.95 | +8.60% | 1 | 26 | 760.00 | 71.15 | 0.00 | - | 4 | 15 |
| 104.00 | 0.00 | - | 8 | 48 | 770.00 | 77.15 | 0.00 | - | 6 | 6 |
| 98.00 | 0.00 | - | 1 | 30 | 780.00 | 74.15 | 0.00 | - | 1 | 23 |
| 73.49 | 0.00 | - | 10 | 18 | 790.00 | 91.30 | 0.00 | - | 1 | 32 |
| 94.62 | +15.79 | +20.03% | 3 | 86 | 800.00 | 91.41 | 0.00 | - | 6 | 211 |
| 84.05 | +1.45 | +1.76% | 1 | 199 | 820.00 | 98.55 | 0.00 | - | 6 | 12 |
| 55.50 | 0.00 | - | 2 | 28 | 840.00 | 130.15 | 0.00 | - | - | 3 |
| 57.30 | 0.00 | - | 2 | 10 | 860.00 | - | - | - | - | - |
| 43.18 | 0.00 | - | 12 | 20 | 880.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 3 | 37 | 900.00 | 158.55 | 0.00 | - | 17 | 11 |
| 39.85 | 0.00 | - | 2 | 12 | 920.00 | 189.20 | 0.00 | - | 2 | 6 |
| 43.20 | 0.00 | - | 4 | 13 | 940.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 2 | 2 | 960.00 | - | - | - | - | - |
| 24.21 | 0.00 | - | 2 | 12 | 980.00 | - | - | - | - | - |
| 30.18 | -1.07 | -3.42% | 1 | 122 | 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 | 0.00 | - | 5 | 189 | 1,100.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 4 | 126 | 1,120.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 124 | 1,140.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 1 | 273 | 1,160.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 2 | 1 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.