Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 4.10 | 0.00 | - | 27 | 28 |
| 390.00 | 0.00 | - | - | 5 | 400.00 | 3.00 | 0.00 | - | 1 | 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 | 5.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 460.00 | 7.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 11.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 7.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 490.00 | 14.20 | 0.00 | - | 1 | 1 |
| 293.64 | 0.00 | - | 1 | 2 | 500.00 | 8.78 | 0.00 | - | 100 | 102 |
| 260.66 | 0.00 | - | 1 | 1 | 510.00 | 9.85 | 0.00 | - | 1 | 2 |
| 243.87 | 0.00 | - | 1 | 0 | 520.00 | 11.60 | 0.00 | - | 1 | 5 |
| 276.50 | 0.00 | - | 1 | 2 | 540.00 | 15.60 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 550.00 | 14.90 | 0.00 | - | 2 | 35 |
| 260.50 | 0.00 | - | - | 1 | 560.00 | 22.70 | 0.00 | - | 1 | 2 |
| 202.78 | 0.00 | - | 1 | 4 | 570.00 | 17.25 | 0.00 | - | 5 | 7 |
| 250.00 | 0.00 | - | 1 | 3 | 580.00 | 18.95 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 590.00 | 20.22 | 0.00 | - | 4 | 13 |
| 206.52 | 0.00 | - | 3 | 7 | 600.00 | 20.15 | 0.00 | - | 3 | 74 |
| 221.00 | 0.00 | - | - | 1 | 610.00 | 24.60 | 0.00 | - | 7 | 7 |
| 199.45 | 0.00 | - | - | 1 | 620.00 | 24.80 | 0.00 | - | 2 | 127 |
| 231.01 | 0.00 | - | 1 | 2 | 630.00 | 29.20 | 0.00 | - | 2 | 4 |
| 223.15 | 0.00 | - | 1 | 3 | 640.00 | 31.65 | 0.00 | - | 2 | 138 |
| 181.55 | 0.00 | - | 3 | 21 | 650.00 | 34.20 | 0.00 | - | 2 | 122 |
| 186.09 | 0.00 | - | 7 | 23 | 660.00 | 36.85 | 0.00 | - | 2 | 18 |
| 174.40 | 0.00 | - | - | 1 | 670.00 | 39.50 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 680.00 | 38.40 | 0.00 | - | 7 | 13 |
| 142.92 | 0.00 | - | 1 | 6 | 690.00 | 41.85 | 0.00 | - | 1 | 18 |
| 184.77 | 0.00 | - | 1 | 85 | 700.00 | 42.85 | 0.00 | - | 57 | 244 |
| - | - | - | - | - | 710.00 | 52.50 | 0.00 | - | 2 | 34 |
| 148.38 | 0.00 | - | 10 | 7 | 720.00 | 56.10 | 0.00 | - | 2 | 8 |
| 142.00 | 0.00 | - | 1 | 8 | 730.00 | 59.85 | 0.00 | - | 1 | 20 |
| 155.95 | 0.00 | - | 10 | 31 | 740.00 | 63.95 | 0.00 | - | 16 | 33 |
| 129.50 | 0.00 | - | 2 | 27 | 750.00 | 62.87 | 0.00 | - | 3 | 7 |
| 111.84 | 0.00 | - | 1 | 25 | 760.00 | 66.94 | 0.00 | - | 2 | 63 |
| 141.21 | 0.00 | - | 21 | 123 | 770.00 | 76.65 | 0.00 | - | 1 | 2 |
| 137.42 | 0.00 | - | 1 | 26 | 780.00 | 81.40 | 0.00 | - | 1 | 7 |
| 114.60 | 0.00 | - | 1 | 61 | 790.00 | 90.90 | 0.00 | - | - | 3 |
| 126.48 | 0.00 | - | 8 | 215 | 800.00 | 107.35 | 0.00 | - | 2 | 3 |
| 116.00 | 0.00 | - | 1 | 12 | 820.00 | 102.10 | 0.00 | - | - | 1 |
| 106.00 | 0.00 | - | 52 | 62 | 840.00 | - | - | - | - | - |
| 81.97 | 0.00 | - | 1 | 27 | 860.00 | 134.68 | 0.00 | - | 2 | 2 |
| 77.70 | 0.00 | - | 1 | 7 | 880.00 | 142.85 | 0.00 | - | - | 7 |
| 84.27 | 0.00 | - | 1 | 33 | 900.00 | - | - | - | - | - |
| 74.10 | 0.00 | - | 4 | 18 | 920.00 | - | - | - | - | - |
| 58.10 | 0.00 | - | 2 | 2 | 940.00 | - | - | - | - | - |
| 47.36 | 0.00 | - | 80 | 85 | 960.00 | - | - | - | - | - |
| 49.50 | 0.00 | - | - | 2 | 980.00 | 228.50 | 0.00 | - | - | 1 |
| 53.00 | 0.00 | - | 13 | 54 | 1,000.00 | 233.44 | 0.00 | - | 1 | 6 |
| 27.54 | 0.00 | - | 2 | 22 | 1,020.00 | - | - | - | - | - |
| 33.77 | 0.00 | - | 1 | 9 | 1,040.00 | - | - | - | - | - |
| 31.45 | 0.00 | - | - | 10 | 1,060.00 | - | - | - | - | - |
| 39.35 | 0.00 | - | 3 | 3 | 1,080.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 3 | 12 | 1,100.00 | - | - | - | - | - |
| 24.25 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 27.28 | 0.00 | - | 2 | 14 | 1,140.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 16 | 1,160.00 | - | - | - | - | - |
| 21.57 | 0.00 | - | 2 | 54 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.