Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 454.00 | 0.00 | - | 1 | 8 | 360.00 | 10.40 | 0.00 | - | 3 | 61 |
| - | - | - | - | - | 370.00 | 10.00 | 0.00 | - | 1 | 10 |
| 429.98 | 0.00 | - | 1 | 1 | 380.00 | 12.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 390.00 | 13.00 | 0.00 | - | 2 | 3 |
| 409.62 | +20.62 | +5.30% | 1 | 17 | 400.00 | 13.00 | 0.00 | - | 1 | 8 |
| 381.78 | 0.00 | - | - | 4 | 410.00 | 12.00 | 0.00 | - | 1 | 1 |
| 364.50 | 0.00 | - | 1 | 2 | 420.00 | 18.47 | 0.00 | - | - | 1 |
| 360.68 | 0.00 | - | 2 | 13 | 430.00 | 19.00 | 0.00 | - | 1 | 1 |
| 377.36 | 0.00 | - | 2 | 2 | 440.00 | 21.50 | 0.00 | - | 8 | 9 |
| 385.99 | 0.00 | - | 1 | 2 | 450.00 | 20.00 | 0.00 | - | 1 | 13 |
| 381.05 | 0.00 | - | 4 | 5 | 460.00 | 21.05 | 0.00 | - | 2 | 3 |
| 327.60 | 0.00 | - | - | 1 | 470.00 | 25.00 | 0.00 | - | 1 | 2 |
| 356.25 | 0.00 | - | 2 | 22 | 480.00 | 26.50 | 0.00 | - | - | 1 |
| 336.28 | 0.00 | - | 2 | 6 | 490.00 | 30.05 | 0.00 | - | 3 | 5 |
| 341.45 | 0.00 | - | 2 | 12 | 500.00 | 27.50 | 0.00 | - | 1 | 110 |
| 345.00 | 0.00 | - | 5 | 2 | 510.00 | 32.45 | 0.00 | - | 20 | 20 |
| 296.48 | 0.00 | - | 2 | 8 | 520.00 | 32.94 | 0.00 | - | 1 | 21 |
| 314.50 | 0.00 | - | 3 | 23 | 530.00 | 38.50 | 0.00 | - | 1 | 4 |
| 283.48 | 0.00 | - | 2 | 2 | 540.00 | 38.10 | 0.00 | - | 3 | 5 |
| 313.31 | 0.00 | - | 1 | 9 | 550.00 | 40.50 | 0.00 | - | 20 | 40 |
| 300.00 | 0.00 | - | 1 | 7 | 560.00 | 42.00 | 0.00 | - | 1 | 1 |
| 280.95 | 0.00 | - | 1 | 2 | 570.00 | 44.53 | 0.00 | - | 2 | 83 |
| 293.40 | 0.00 | - | 1 | 6 | 580.00 | 46.93 | 0.00 | - | 3 | 105 |
| 273.81 | 0.00 | - | 1 | 5 | 590.00 | 48.89 | 0.00 | - | 2 | 21 |
| 272.96 | 0.00 | - | 1 | 32 | 600.00 | 53.25 | 0.00 | - | 1 | 101 |
| 287.15 | 0.00 | - | 1 | 1 | 610.00 | 60.50 | 0.00 | - | 1 | 20 |
| 260.90 | 0.00 | - | 1 | 2 | 620.00 | 65.65 | 0.00 | - | 20 | 24 |
| 250.02 | 0.00 | - | 1 | 2 | 630.00 | 64.56 | 0.00 | - | 20 | 20 |
| 267.44 | 0.00 | - | 5 | 8 | 640.00 | 73.45 | 0.00 | - | 10 | 1 |
| 226.06 | 0.00 | - | 1 | 9 | 650.00 | 78.00 | 0.00 | - | 4 | 16 |
| 251.01 | 0.00 | - | 1 | 18 | 660.00 | 79.75 | 0.00 | - | - | 1 |
| 227.00 | 0.00 | - | 4 | 5 | 670.00 | 83.00 | 0.00 | - | 30 | 32 |
| 245.05 | 0.00 | - | 2 | 4 | 680.00 | 89.00 | 0.00 | - | 12 | 27 |
| 195.70 | 0.00 | - | - | 1 | 690.00 | 80.01 | 0.00 | - | 1 | 1 |
| 229.00 | 0.00 | - | 1 | 94 | 700.00 | 105.00 | 0.00 | - | 20 | 8 |
| 219.96 | 0.00 | - | 7 | 7 | 710.00 | 98.00 | 0.00 | - | 20 | 15 |
| 190.00 | 0.00 | - | 1 | 6 | 720.00 | - | - | - | - | - |
| 203.50 | +18.45 | +9.97% | 1 | 7 | 730.00 | 97.85 | 0.00 | - | 1 | 3 |
| 200.00 | +21.07 | +11.78% | 10 | 26 | 740.00 | 103.90 | 0.00 | - | 5 | 1 |
| 194.85 | -2.23 | -1.13% | 1 | 33 | 750.00 | 111.00 | 0.00 | - | 2 | 58 |
| 185.67 | 0.00 | - | 3 | 21 | 760.00 | 111.00 | 0.00 | - | 3 | 43 |
| 161.00 | 0.00 | - | 1 | 37 | 770.00 | 112.99 | 0.00 | - | 2 | 9 |
| 186.50 | 0.00 | - | 1 | 19 | 780.00 | 135.89 | 0.00 | - | 3 | 11 |
| 171.92 | 0.00 | - | 1 | 70 | 790.00 | 134.35 | 0.00 | - | 10 | 11 |
| 177.00 | 0.00 | - | 1 | 45 | 800.00 | 130.65 | 0.00 | - | 851 | 855 |
| 155.00 | 0.00 | - | 1 | 7 | 810.00 | - | - | - | - | - |
| 170.99 | 0.00 | - | 1 | 30 | 820.00 | - | - | - | - | - |
| 158.22 | 0.00 | - | 8 | 20 | 830.00 | - | - | - | - | - |
| 159.00 | 0.00 | - | 1 | 17 | 840.00 | - | - | - | - | - |
| 158.26 | 0.00 | - | 2 | 28 | 850.00 | - | - | - | - | - |
| 161.40 | 0.00 | - | 3 | 3 | 860.00 | 164.00 | 0.00 | - | 1 | 0 |
| 150.00 | 0.00 | - | 1 | 33 | 870.00 | - | - | - | - | - |
| 126.47 | 0.00 | - | 1 | 26 | 880.00 | - | - | - | - | - |
| 137.98 | 0.00 | - | 2 | 74 | 900.00 | 187.00 | 0.00 | - | 2 | 2 |
| 132.13 | 0.00 | - | 6 | 11 | 920.00 | - | - | - | - | - |
| 118.00 | 0.00 | - | 1 | 9 | 940.00 | - | - | - | - | - |
| 104.00 | 0.00 | - | 1 | 20 | 960.00 | - | - | - | - | - |
| 95.03 | 0.00 | - | 1 | 32 | 980.00 | - | - | - | - | - |
| 105.80 | 0.00 | - | 1 | 904 | 1,000.00 | 289.00 | 0.00 | - | 2 | 42 |
| 82.53 | 0.00 | - | 4 | 7 | 1,020.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | 1 | 15 | 1,040.00 | - | - | - | - | - |
| 96.31 | 0.00 | - | 1 | 6 | 1,060.00 | - | - | - | - | - |
| 94.15 | 0.00 | - | 22 | 19 | 1,080.00 | - | - | - | - | - |
| 78.40 | -2.70 | -3.33% | 2 | 43 | 1,100.00 | - | - | - | - | - |
| 78.35 | 0.00 | - | 1 | 12 | 1,120.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 1 | 2 | 1,140.00 | - | - | - | - | - |
| 57.70 | 0.00 | - | 15 | 60 | 1,160.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | 1 | 79 | 1,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.