Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 0.00 | - | 30 | 88 | 270.00 | 5.52 | 0.00 | - | 2 | 178 |
| 495.00 | 0.00 | - | 10 | 14 | 280.00 | 3.00 | 0.00 | - | 1 | 43 |
| 481.00 | 0.00 | - | 6 | 18 | 290.00 | 2.70 | 0.00 | - | 1 | 83 |
| 493.00 | 0.00 | - | 1 | 34 | 300.00 | 3.50 | 0.00 | - | 3 | 71 |
| 336.83 | 0.00 | - | 1 | 13 | 310.00 | 3.60 | 0.00 | - | 2 | 18 |
| 334.02 | 0.00 | - | 3 | 5 | 320.00 | 3.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 17 | 4 |
| 320.60 | 0.00 | - | 2 | 7 | 340.00 | 5.40 | 0.00 | - | 1 | 65 |
| 413.97 | 0.00 | - | 10 | 11 | 350.00 | 6.00 | 0.00 | - | 20 | 33 |
| 430.60 | 0.00 | - | 9 | 9 | 360.00 | 6.50 | 0.00 | - | 1 | 17 |
| 400.00 | 0.00 | - | 5 | 9 | 370.00 | 7.00 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 380.00 | 7.20 | 0.00 | - | 60 | 125 |
| 376.51 | 0.00 | - | 1 | 1 | 390.00 | 8.24 | 0.00 | - | 1 | 41 |
| 394.04 | -25.46 | -6.07% | 5 | 18 | 400.00 | 8.03 | 0.00 | - | 1 | 227 |
| 259.43 | 0.00 | - | 9 | 9 | 410.00 | 12.52 | 0.00 | - | 3 | 23 |
| 411.21 | 0.00 | - | 2 | 41 | 420.00 | 11.05 | 0.00 | - | 1 | 36 |
| 386.65 | 0.00 | - | 1 | 2 | 430.00 | 9.73 | 0.00 | - | 1 | 6 |
| 233.07 | 0.00 | - | 3 | 6 | 440.00 | 11.00 | 0.00 | - | 62 | 73 |
| 357.50 | -7.31 | -2.00% | 2 | 22 | 450.00 | 13.44 | 0.00 | - | 5 | 73 |
| 348.23 | 0.00 | - | 20 | 28 | 460.00 | 18.00 | 0.00 | - | 3 | 85 |
| 343.00 | 0.00 | - | 1 | 3 | 470.00 | 14.52 | 0.00 | - | 2 | 11 |
| 329.42 | 0.00 | - | 1 | 11 | 480.00 | 17.00 | 0.00 | - | 1 | 41 |
| 317.70 | 0.00 | - | 2 | 13 | 490.00 | 20.70 | 0.00 | - | 1 | 38 |
| 313.09 | -6.86 | -2.14% | 3 | 51 | 500.00 | 18.10 | +0.10 | +0.56% | 1 | 171 |
| 327.55 | 0.00 | - | 6 | 10 | 510.00 | 25.53 | 0.00 | - | 1 | 92 |
| 279.15 | 0.00 | - | 2 | 2 | 520.00 | 21.90 | 0.00 | - | 1 | 1,684 |
| 322.49 | 0.00 | - | 1 | 6 | 530.00 | 22.60 | 0.00 | - | 1 | 35 |
| 279.20 | 0.00 | - | 1 | 5 | 540.00 | 24.30 | 0.00 | - | 3 | 23 |
| 251.80 | 0.00 | - | 4 | 61 | 550.00 | 26.84 | 0.00 | - | 1 | 232 |
| 279.13 | 0.00 | - | 3 | 29 | 560.00 | 27.58 | 0.00 | - | 1 | 56 |
| 263.64 | 0.00 | - | 2 | 40 | 570.00 | 31.47 | 0.00 | - | 1 | 49 |
| 235.09 | 0.00 | - | 2 | 40 | 580.00 | 37.50 | 0.00 | - | 1 | 124 |
| 243.00 | 0.00 | - | 1 | 39 | 590.00 | 34.16 | 0.00 | - | 1 | 60 |
| 249.00 | 0.00 | - | 1 | 191 | 600.00 | 38.15 | +0.15 | +0.39% | 10 | 401 |
| 238.00 | 0.00 | - | 1 | 86 | 610.00 | 53.10 | 0.00 | - | 2 | 536 |
| 237.26 | 0.00 | - | 1 | 28 | 620.00 | 56.15 | 0.00 | - | 2 | 311 |
| 235.50 | 0.00 | - | 1 | 51 | 630.00 | 43.00 | 0.00 | - | 1 | 22 |
| 198.20 | 0.00 | - | 3 | 34 | 640.00 | 46.00 | 0.00 | - | 1 | 127 |
| 218.00 | 0.00 | - | 8 | 47 | 650.00 | 57.60 | 0.00 | - | 5 | 28 |
| 207.24 | 0.00 | - | 1 | 20 | 660.00 | 54.95 | 0.00 | - | 2 | 200 |
| 215.70 | 0.00 | - | 1 | 67 | 670.00 | 74.55 | 0.00 | - | 4 | 93 |
| 201.48 | 0.00 | - | 1 | 46 | 680.00 | 59.45 | 0.00 | - | 1 | 55 |
| 169.52 | 0.00 | - | 1 | 47 | 690.00 | 73.27 | 0.00 | - | 1 | 101 |
| 181.85 | 0.00 | - | 1 | 111 | 700.00 | 69.44 | 0.00 | - | 1 | 149 |
| 197.50 | 0.00 | - | 1 | 13 | 710.00 | 72.55 | 0.00 | - | 1 | 16 |
| 171.42 | 0.00 | - | 5 | 42 | 720.00 | 76.60 | 0.00 | - | 5 | 970 |
| 144.00 | 0.00 | - | 1 | 67 | 730.00 | 80.30 | 0.00 | - | 4 | 21 |
| 168.65 | 0.00 | - | 1 | 71 | 740.00 | 85.84 | 0.00 | - | 1 | 6 |
| 160.90 | 0.00 | - | 3 | 122 | 750.00 | 84.46 | 0.00 | - | 3 | 40 |
| 132.00 | 0.00 | - | 1 | 52 | 760.00 | 106.50 | 0.00 | - | 2 | 10 |
| 151.48 | 0.00 | - | 1 | 97 | 770.00 | 111.65 | 0.00 | - | 2 | 157 |
| 149.00 | 0.00 | - | 1 | 51 | 780.00 | 106.10 | +5.92 | +6.28% | 20 | 4 |
| 149.00 | 0.00 | - | 1 | 43 | 790.00 | 115.30 | 0.00 | - | - | 1 |
| 136.47 | 0.00 | - | 13 | 228 | 800.00 | 112.00 | 0.00 | - | 1 | 142 |
| 121.05 | 0.00 | - | 2 | 25 | 820.00 | 120.64 | 0.00 | - | 2 | 7 |
| 112.00 | 0.00 | - | 10 | 52 | 840.00 | 127.78 | 0.00 | - | 1 | 13 |
| 112.75 | 0.00 | - | 1 | 22 | 860.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 1 | 81 | 880.00 | 160.03 | 0.00 | - | 1 | 0 |
| 97.00 | 0.00 | - | 1 | 127 | 900.00 | 172.47 | 0.00 | - | 1 | 5 |
| 78.10 | 0.00 | - | 1 | 31 | 920.00 | - | - | - | - | - |
| 87.55 | 0.00 | - | 2 | 18 | 940.00 | 299.00 | 0.00 | - | - | 2 |
| 81.90 | 0.00 | - | 4 | 9 | 960.00 | - | - | - | - | - |
| 73.80 | 0.00 | - | 1 | 46 | 980.00 | 280.00 | 0.00 | - | - | 3 |
| 64.00 | 0.00 | - | 10 | 123 | 1,000.00 | 283.00 | 0.00 | - | 1 | 2 |
| 68.40 | 0.00 | - | 4 | 1,305 | 1,020.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 2 | 1,621 | 1,040.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 1 | 489 | 1,060.00 | - | - | - | - | - |
| 53.90 | 0.00 | - | 4 | 14 | 1,080.00 | 346.00 | 0.00 | - | 1 | 1 |
| 36.10 | 0.00 | - | 4 | 41 | 1,100.00 | - | - | - | - | - |
| 48.77 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 43.10 | 0.00 | - | 1 | 22 | 1,140.00 | - | - | - | - | - |
| 30.65 | 0.00 | - | 1 | 76 | 1,160.00 | - | - | - | - | - |
| 34.90 | -1.52 | -4.17% | 2 | 143 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.