Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 470.00 | 2.79 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 480.00 | 3.11 | 0.00 | - | 7 | 19 |
| - | - | - | - | - | 490.00 | 2.87 | 0.00 | - | - | 3 |
| - | - | - | - | - | 500.00 | 3.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 3.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 560.00 | 6.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 7.10 | 0.00 | - | 1 | 3 |
| 334.28 | 0.00 | - | 1 | 0 | 600.00 | 8.45 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 620.00 | 8.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 14.10 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 680.00 | 17.24 | 0.00 | - | 1 | 40 |
| 216.55 | 0.00 | - | 2 | 11 | 700.00 | 19.70 | 0.00 | - | 1 | 24 |
| 201.00 | 0.00 | - | 4 | 11 | 720.00 | 22.65 | 0.00 | - | 16 | 68 |
| 185.60 | 0.00 | - | 4 | 3 | 740.00 | 27.50 | 0.00 | - | 1 | 12 |
| 170.28 | 0.00 | - | 1 | 1 | 760.00 | 32.95 | 0.00 | - | 21 | 21 |
| 185.53 | 0.00 | - | - | 2 | 770.00 | 33.85 | 0.00 | - | 4 | 13 |
| 181.35 | 0.00 | - | - | 1 | 780.00 | 45.16 | 0.00 | - | 1 | 8 |
| 173.15 | 0.00 | - | - | 2 | 790.00 | 40.80 | 0.00 | - | 6 | 19 |
| 145.84 | 0.00 | - | 2 | 1 | 800.00 | 43.65 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 810.00 | 41.44 | 0.00 | - | 1 | 1 |
| 153.15 | 0.00 | - | - | 1 | 820.00 | 51.55 | 0.00 | - | 7 | 116 |
| 159.80 | 0.00 | - | - | 3 | 830.00 | 35.98 | 0.00 | - | 2 | 1 |
| 115.00 | 0.00 | - | 1 | 2 | 840.00 | 56.70 | 0.00 | - | 6 | 8 |
| 146.40 | 0.00 | - | - | 1 | 850.00 | 63.50 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 860.00 | 64.90 | 0.00 | - | 6 | 13 |
| 121.10 | 0.00 | - | 4 | 4 | 870.00 | 70.90 | 0.00 | - | 2 | 3 |
| 89.04 | 0.00 | - | 1 | 3 | 880.00 | 74.45 | 0.00 | - | 3 | 4 |
| 96.00 | 0.00 | - | 1 | 3 | 890.00 | 80.34 | 0.00 | - | 5 | 38 |
| 89.65 | 0.00 | - | 3 | 24 | 900.00 | 89.70 | 0.00 | - | 15 | 19 |
| 85.90 | 0.00 | - | 1 | 6 | 910.00 | 91.45 | 0.00 | - | - | 9 |
| 81.25 | 0.00 | - | 1 | 58 | 920.00 | 95.20 | 0.00 | - | 1 | 10 |
| 76.78 | 0.00 | - | 1 | 14 | 930.00 | 102.50 | 0.00 | - | 3 | 19 |
| 70.00 | 0.00 | - | 5 | 122 | 940.00 | 91.55 | 0.00 | - | 2 | 8 |
| 68.00 | 0.00 | - | 2 | 16 | 950.00 | 94.15 | 0.00 | - | 8 | 14 |
| 63.00 | 0.00 | - | 5 | 52 | 960.00 | 99.80 | 0.00 | - | 4 | 7 |
| 72.61 | 0.00 | - | 1 | 20 | 970.00 | - | - | - | - | - |
| 58.01 | 0.00 | - | 1 | 44 | 980.00 | 133.25 | 0.00 | - | - | 0 |
| 55.05 | 0.00 | - | 4 | 19 | 990.00 | 101.00 | 0.00 | - | - | 1 |
| 49.35 | 0.00 | - | 5 | 17 | 1,000.00 | 135.60 | 0.00 | - | 1 | 1 |
| 47.75 | 0.00 | - | 2 | 5 | 1,010.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 2 | 13 | 1,020.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 7 | 10 | 1,030.00 | - | - | - | - | - |
| 39.70 | 0.00 | - | 2 | 7 | 1,040.00 | - | - | - | - | - |
| 35.80 | 0.00 | - | 5 | 186 | 1,060.00 | - | - | - | - | - |
| 33.95 | +2.50 | +7.95% | 1 | 10 | 1,080.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 4 | 10 | 1,100.00 | - | - | - | - | - |
| 24.15 | 0.00 | - | 7 | 183 | 1,120.00 | 246.80 | 0.00 | - | 2 | 1 |
| 21.05 | 0.00 | - | 2 | 6 | 1,140.00 | 264.70 | 0.00 | - | 2 | 1 |
| 24.60 | 0.00 | - | 2 | 10 | 1,160.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 2 | 3 | 1,180.00 | - | - | - | - | - |
| 14.70 | +1.25 | +9.29% | 1 | 4 | 1,200.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 2 | 2 | 1,220.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 7 | 1,240.00 | - | - | - | - | - |
| 14.45 | 0.00 | - | 1 | 22 | 1,260.00 | - | - | - | - | - |
| 20.65 | 0.00 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 5 | 1,300.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 1 | 2 | 1,320.00 | - | - | - | - | - |
| 15.25 | 0.00 | - | - | 1 | 1,340.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 5.52 | 0.00 | - | 2 | 3 | 1,380.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 1 | 1,400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 8 | 1,420.00 | - | - | - | - | - |
| 2.56 | +0.06 | +2.40% | 1 | 64 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.