Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.64 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 390.00 | 0.92 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 400.00 | 1.93 | 0.00 | - | 20 | 14 |
| 388.79 | 0.00 | - | 2 | 2 | 450.00 | 2.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 2.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 2.95 | 0.00 | - | 2 | 2 |
| 415.03 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 390.54 | 0.00 | - | 1 | 3 | 500.00 | 1.31 | 0.00 | - | - | 10 |
| 346.90 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 4.98 | 0.00 | - | 1 | 1 |
| 384.45 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 570.00 | 7.88 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 580.00 | 7.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 590.00 | 5.49 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 600.00 | 11.50 | +1.77 | +18.19% | 2 | 22 |
| - | - | - | - | - | 610.00 | 5.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 13.88 | +0.54 | +4.05% | 1 | 18 |
| - | - | - | - | - | 630.00 | 11.67 | 0.00 | - | 2 | 12 |
| 282.68 | 0.00 | - | 1 | 1 | 640.00 | 10.20 | 0.00 | - | 1 | 10 |
| 325.90 | 0.00 | - | 2 | 17 | 650.00 | 21.25 | +2.65 | +14.25% | 5 | 29 |
| 279.20 | 0.00 | - | 2 | 3 | 660.00 | 15.00 | 0.00 | - | 1 | 18 |
| 305.53 | 0.00 | - | 4 | 4 | 670.00 | 14.10 | 0.00 | - | 11 | 33 |
| 287.85 | 0.00 | - | 8 | 23 | 680.00 | 26.06 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 690.00 | 30.00 | +4.00 | +15.38% | 3 | 64 |
| 154.00 | -45.18 | -22.68% | 1 | 70 | 700.00 | 31.76 | +5.76 | +22.15% | 1 | 21 |
| 154.75 | 0.00 | - | - | - | 710.00 | 35.10 | +12.10 | +52.61% | 1 | 28 |
| 163.21 | 0.00 | - | 2 | 4 | 720.00 | 25.25 | 0.00 | - | 2 | 13 |
| 239.30 | 0.00 | - | 13 | 1 | 730.00 | 27.23 | 0.00 | - | 1 | 6 |
| 143.75 | 0.00 | - | - | - | 740.00 | 38.55 | 0.00 | - | 73 | 74 |
| 131.53 | 0.00 | - | 1 | 21 | 750.00 | 45.00 | 0.00 | - | 2 | 55 |
| 148.65 | 0.00 | - | 1 | 12 | 760.00 | 46.53 | 0.00 | - | 1 | 3 |
| 133.40 | 0.00 | - | 2 | 44 | 770.00 | 36.33 | 0.00 | - | 1 | 5 |
| 113.74 | 0.00 | - | 1 | 16 | 780.00 | 54.28 | 0.00 | - | 1 | 17 |
| 152.00 | 0.00 | - | 1 | 46 | 790.00 | 61.45 | 0.00 | - | 13 | 35 |
| 105.09 | 0.00 | - | 4 | 52 | 800.00 | 61.00 | 0.00 | - | 10 | 127 |
| 89.14 | -70.91 | -44.30% | 2 | 18 | 810.00 | 38.51 | 0.00 | - | 1 | 4 |
| 84.34 | -11.46 | -11.96% | 2 | 27 | 820.00 | 75.63 | +14.83 | +24.39% | 4 | 83 |
| 90.00 | 0.00 | - | 1 | 64 | 830.00 | 61.43 | 0.00 | - | 1 | 12 |
| 82.14 | 0.00 | - | 4 | 47 | 840.00 | 61.00 | 0.00 | - | 16 | 17 |
| 78.45 | 0.00 | - | 11 | 35 | 850.00 | 97.56 | +26.98 | +38.23% | 2 | 42 |
| 74.84 | 0.00 | - | 6 | 20 | 860.00 | 96.36 | +32.15 | +50.07% | 6 | 26 |
| 72.85 | 0.00 | - | 4 | 30 | 870.00 | 78.08 | 0.00 | - | 6 | 33 |
| 66.15 | 0.00 | - | 8 | 33 | 880.00 | 84.76 | 0.00 | - | 1 | 22 |
| 63.18 | +1.43 | +2.32% | 1 | 12 | 890.00 | 115.30 | +1.00 | +0.87% | 64 | 69 |
| 57.00 | -2.50 | -4.20% | 4 | 66 | 900.00 | 123.73 | +53.62 | +76.48% | 20 | 12 |
| 56.64 | 0.00 | - | 1 | 11 | 910.00 | 129.15 | +69.70 | +117.24% | 1 | 10 |
| 51.60 | -21.82 | -29.72% | 1 | 25 | 920.00 | 67.16 | 0.00 | - | 17 | 18 |
| 50.00 | 0.00 | - | 2 | 11 | 930.00 | 109.20 | 0.00 | - | 2 | 2 |
| 87.30 | 0.00 | - | 19 | 30 | 940.00 | 121.60 | 0.00 | - | 3 | 51 |
| 43.70 | 0.00 | - | 16 | 122 | 950.00 | 115.00 | 0.00 | - | 15 | 14 |
| 37.50 | -5.95 | -13.69% | 1 | 101 | 960.00 | 82.32 | 0.00 | - | 2 | 35 |
| 49.48 | 0.00 | - | 1 | 10 | 970.00 | - | - | - | - | - |
| 36.94 | 0.00 | - | 53 | 74 | 980.00 | 95.00 | 0.00 | - | - | 1 |
| 37.96 | 0.00 | - | 3 | 14 | 990.00 | - | - | - | - | - |
| 28.00 | -4.40 | -13.58% | 3 | 61 | 1,000.00 | 142.45 | 0.00 | - | 1 | 1 |
| 68.30 | 0.00 | - | 1 | 17 | 1,020.00 | - | - | - | - | - |
| 64.65 | 0.00 | - | 1 | 2 | 1,040.00 | 187.00 | 0.00 | - | 4 | 3 |
| 21.75 | 0.00 | - | 2 | 11 | 1,060.00 | 236.10 | 0.00 | - | 2 | 1 |
| 28.65 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 16.10 | -2.00 | -11.05% | 1 | 39 | 1,100.00 | - | - | - | - | - |
| 22.64 | 0.00 | - | 1 | 15 | 1,120.00 | - | - | - | - | - |
| 30.85 | 0.00 | - | 2 | 5 | 1,140.00 | - | - | - | - | - |
| 27.40 | 0.00 | - | 2 | 3 | 1,160.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 438 | 1,180.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 110 | 1,200.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 2 | 1,220.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 2 | 2 | 1,240.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | - | - | 1,260.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 1 | 19 | 1,280.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 26 | 1,300.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 7 | 1,320.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 3 | 1,340.00 | 463.75 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 1 | 1 | 1,360.00 | 483.70 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 1 | 157 | 1,380.00 | - | - | - | - | - |
| 1.66 | -1.85 | -52.71% | 2 | 5 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.