Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 524.75 | 0.00 | - | 1 | 139 | 220.00 | 0.90 | 0.00 | - | 2 | 34 |
| 537.00 | 0.00 | - | 1 | 0 | 230.00 | 2.80 | 0.00 | - | 1 | 3 |
| 538.50 | 0.00 | - | 20 | 22 | 240.00 | 0.75 | 0.00 | - | 5 | 23 |
| 540.00 | 0.00 | - | 1 | 7 | 250.00 | 1.00 | 0.00 | - | 1 | 6 |
| 367.30 | 0.00 | - | 10 | 9 | 260.00 | 1.90 | 0.00 | - | 3 | 12 |
| 363.50 | 0.00 | - | 1 | 0 | 270.00 | 5.32 | 0.00 | - | 2 | 153 |
| 317.00 | 0.00 | - | 8 | 7 | 280.00 | 2.30 | 0.00 | - | 2 | 23 |
| 302.61 | 0.00 | - | 1 | 1 | 290.00 | 7.95 | 0.00 | - | 50 | 51 |
| 344.30 | 0.00 | - | 1 | 12 | 300.00 | 2.50 | 0.00 | - | 2 | 37 |
| 492.00 | 0.00 | - | 5 | 20 | 310.00 | 9.10 | 0.00 | - | 3 | 23 |
| 452.71 | 0.00 | - | 1 | 2 | 320.00 | 3.59 | 0.00 | - | 1 | 81 |
| 309.25 | 0.00 | - | 3 | 19 | 330.00 | 9.40 | 0.00 | - | 1 | 47 |
| 459.72 | 0.00 | - | 2 | 13 | 340.00 | 5.42 | 0.00 | - | 1 | 12 |
| 412.15 | 0.00 | - | 2 | 18 | 350.00 | 5.89 | 0.00 | - | 1 | 38 |
| 278.25 | 0.00 | - | - | 1 | 360.00 | 6.90 | 0.00 | - | 1 | 9 |
| 431.00 | 0.00 | - | 5 | 7 | 370.00 | 8.00 | 0.00 | - | 14 | 41 |
| 193.70 | 0.00 | - | 10 | 11 | 380.00 | 7.50 | 0.00 | - | 3 | 42 |
| 377.50 | 0.00 | - | 1 | 12 | 390.00 | 9.19 | 0.00 | - | 1 | 27 |
| 411.01 | 0.00 | - | 2 | 58 | 400.00 | 7.20 | 0.00 | - | 1 | 34 |
| 349.55 | 0.00 | - | 5 | 8 | 410.00 | 9.32 | 0.00 | - | 1 | 11 |
| 275.33 | 0.00 | - | 1 | 7 | 420.00 | 8.65 | 0.00 | - | 1 | 11 |
| 342.82 | 0.00 | - | 1 | 15 | 430.00 | 9.30 | 0.00 | - | 1 | 127 |
| 367.00 | 0.00 | - | 1 | 29 | 440.00 | 10.56 | 0.00 | - | 10 | 23 |
| 326.28 | 0.00 | - | 1 | 78 | 450.00 | 14.81 | 0.00 | - | 2 | 54 |
| 336.26 | 0.00 | - | 2 | 34 | 460.00 | 12.20 | 0.00 | - | 1 | 25 |
| 210.12 | 0.00 | - | 3 | 10 | 470.00 | 13.56 | -3.99 | -22.74% | 5 | 78 |
| 324.80 | 0.00 | - | 20 | 40 | 480.00 | 16.59 | 0.00 | - | 1 | 21 |
| 315.85 | 0.00 | - | 1 | 4 | 490.00 | 16.00 | 0.00 | - | 34 | 36 |
| 307.00 | 0.00 | - | 2 | 67 | 500.00 | 24.05 | 0.00 | - | 4 | 132 |
| 284.83 | 0.00 | - | 1 | 0 | 510.00 | 25.25 | 0.00 | - | 2 | 52 |
| 268.80 | 0.00 | - | 1 | 322 | 520.00 | 20.00 | 0.00 | - | 10 | 96 |
| 261.82 | 0.00 | - | 10 | 3 | 530.00 | 25.79 | 0.00 | - | 3 | 30 |
| 267.22 | 0.00 | - | 1 | 47 | 540.00 | 23.10 | 0.00 | - | 1 | 51 |
| 275.95 | +15.87 | +6.10% | 1 | 58 | 550.00 | 24.43 | 0.00 | - | 1 | 16 |
| 253.08 | 0.00 | - | 1 | 36 | 560.00 | 33.90 | 0.00 | - | 2 | 8 |
| 260.65 | 0.00 | - | 1 | 761 | 570.00 | 31.30 | 0.00 | - | 1 | 50 |
| 269.52 | 0.00 | - | 2 | 101 | 580.00 | 38.85 | 0.00 | - | 2 | 36 |
| 244.98 | +24.71 | +11.22% | 1 | 90 | 590.00 | 45.14 | 0.00 | - | 1 | 5 |
| 236.56 | -8.02 | -3.28% | 1 | 96 | 600.00 | 34.94 | 0.00 | - | 2 | 37 |
| 244.00 | 0.00 | - | 1 | 15 | 610.00 | 40.00 | 0.00 | - | 1 | 2 |
| 238.00 | 0.00 | - | 1 | 33 | 620.00 | 43.93 | 0.00 | - | 1 | 7 |
| 249.98 | 0.00 | - | 16 | 20 | 630.00 | 58.61 | 0.00 | - | 7 | 7 |
| 227.00 | 0.00 | - | 1 | 23 | 640.00 | 56.30 | 0.00 | - | 15 | 113 |
| 177.57 | 0.00 | - | 1 | 61 | 650.00 | 56.00 | 0.00 | - | 1 | 15 |
| 177.00 | 0.00 | - | 5 | 84 | 660.00 | 56.75 | 0.00 | - | 5 | 6 |
| 178.74 | 0.00 | - | 1 | 25 | 670.00 | 59.57 | 0.00 | - | 1 | 16 |
| 197.50 | 0.00 | - | 1 | 87 | 680.00 | 59.70 | 0.00 | - | 6 | 12 |
| 65.66 | 0.00 | - | 25 | 19 | 690.00 | - | - | - | - | - |
| 165.95 | 0.00 | - | 3 | 93 | 700.00 | 66.83 | 0.00 | - | 1 | 9 |
| 170.00 | 0.00 | - | 3 | 24 | 710.00 | 94.40 | 0.00 | - | 2 | 53 |
| 184.62 | 0.00 | - | 1 | 5 | 720.00 | 80.10 | 0.00 | - | 1 | 8 |
| 157.89 | 0.00 | - | 1 | 22 | 730.00 | 101.00 | 0.00 | - | 1 | 4 |
| 168.50 | 0.00 | - | 2 | 41 | 740.00 | 106.89 | 0.00 | - | - | 2 |
| 156.68 | 0.00 | - | 1 | 43 | 750.00 | 86.30 | 0.00 | - | 10 | 161 |
| 155.58 | 0.00 | - | 8 | 85 | 760.00 | 120.56 | 0.00 | - | - | 1 |
| 121.05 | 0.00 | - | 1 | 24 | 770.00 | 109.00 | 0.00 | - | 6 | 8 |
| 145.20 | 0.00 | - | 10 | 43 | 780.00 | 95.88 | 0.00 | - | 1 | 1 |
| 140.81 | 0.00 | - | 5 | 76 | 790.00 | 108.03 | 0.00 | - | - | 3 |
| 116.10 | 0.00 | - | 1 | 130 | 800.00 | 135.89 | 0.00 | - | 1 | 9 |
| 113.93 | 0.00 | - | 2 | 91 | 820.00 | 128.75 | 0.00 | - | 75 | 75 |
| 113.44 | 0.00 | - | 1 | 102 | 840.00 | 151.94 | 0.00 | - | - | 1 |
| 105.74 | 0.00 | - | 1 | 137 | 860.00 | - | - | - | - | - |
| 110.59 | 0.00 | - | 1 | 34 | 880.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | 1 | 318 | 900.00 | 183.35 | 0.00 | - | - | 2 |
| 90.00 | 0.00 | - | 1 | 2 | 920.00 | - | - | - | - | - |
| 70.70 | 0.00 | - | 3 | 78 | 940.00 | 198.43 | 0.00 | - | 2 | 2 |
| 76.70 | 0.00 | - | 3 | 11 | 960.00 | - | - | - | - | - |
| 55.50 | 0.00 | - | 1 | 30 | 980.00 | - | - | - | - | - |
| 66.90 | 0.00 | - | 1 | 24 | 1,000.00 | 245.51 | 0.00 | - | 1 | 3 |
| 62.26 | 0.00 | - | 1 | 9 | 1,020.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 5 | 5 | 1,060.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 51 | 1,080.00 | - | - | - | - | - |
| 45.52 | 0.00 | - | 1 | 16 | 1,100.00 | - | - | - | - | - |
| 46.99 | 0.00 | - | 2 | 2 | 1,120.00 | - | - | - | - | - |
| 44.32 | 0.00 | - | 2 | 2 | 1,140.00 | - | - | - | - | - |
| 35.35 | 0.00 | - | 17 | 12 | 1,160.00 | - | - | - | - | - |
| 34.78 | 0.00 | - | 4 | 33 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.