Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Calls
15 August 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 5.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 490.00 | 5.00 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 500.00 | 5.75 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 520.00 | 6.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 8.55 | +0.15 | +1.79% | 2 | 2 |
| - | - | - | - | - | 550.00 | 9.38 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 560.00 | 10.72 | 0.00 | - | - | 1 |
| 369.95 | 0.00 | - | - | 3 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 13.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 600.00 | 11.30 | 0.00 | - | - | 38 |
| - | - | - | - | - | 610.00 | 15.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 24.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 19.90 | 0.00 | - | 1 | 19 |
| 281.62 | 0.00 | - | - | 30 | 650.00 | 20.65 | 0.00 | - | 7 | 7 |
| 273.44 | 0.00 | - | - | 30 | 660.00 | 23.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 670.00 | 24.50 | 0.00 | - | 2 | 4 |
| 257.30 | 0.00 | - | - | 1 | 680.00 | 27.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 690.00 | 28.35 | 0.00 | - | 2 | 17 |
| 259.10 | 0.00 | - | 1 | 7 | 700.00 | 27.40 | -3.10 | -10.16% | 2 | 128 |
| - | - | - | - | - | 710.00 | 32.85 | 0.00 | - | 9 | 12 |
| - | - | - | - | - | 720.00 | 35.65 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 730.00 | 38.45 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 740.00 | 40.65 | 0.00 | - | 2 | 71 |
| 232.00 | 0.00 | - | - | 5 | 750.00 | 43.70 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 760.00 | 48.40 | 0.00 | - | 3 | 7 |
| 217.85 | 0.00 | - | - | 1 | 770.00 | 52.65 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 780.00 | 53.45 | 0.00 | - | 9 | 16 |
| - | - | - | - | - | 790.00 | 55.74 | 0.00 | - | 1 | 3 |
| 194.00 | 0.00 | - | 2 | 2 | 800.00 | 54.60 | -3.80 | -6.51% | 2 | 29 |
| - | - | - | - | - | 820.00 | 70.10 | 0.00 | - | 3 | 30 |
| 203.19 | 0.00 | - | - | 8 | 840.00 | 62.80 | 0.00 | - | 20 | 24 |
| 132.90 | 0.00 | - | 10 | 20 | 860.00 | 83.00 | 0.00 | - | 2 | 64 |
| 128.40 | 0.00 | - | 1 | 4 | 880.00 | 78.90 | 0.00 | - | 4 | 15 |
| 116.55 | 0.00 | - | 2 | 33 | 900.00 | 102.50 | 0.00 | - | 2 | 76 |
| 115.99 | +12.07 | +11.61% | 1 | 20 | 920.00 | 88.55 | 0.00 | - | 2 | 135 |
| 102.21 | 0.00 | - | 1 | 11 | 940.00 | 97.50 | 0.00 | - | 4 | 15 |
| 100.00 | -6.69 | -6.27% | 1 | 13 | 960.00 | 141.43 | 0.00 | - | 2 | 13 |
| 83.65 | 0.00 | - | 3 | 5 | 980.00 | 146.75 | 0.00 | - | 1 | 3 |
| 75.38 | 0.00 | - | 1 | 26 | 1,000.00 | 148.70 | 0.00 | - | 1 | 7 |
| 69.25 | 0.00 | - | 4 | 15 | 1,020.00 | - | - | - | - | - |
| 63.10 | 0.00 | - | 2 | 18 | 1,040.00 | - | - | - | - | - |
| 63.35 | +5.65 | +9.79% | 2 | 5 | 1,060.00 | - | - | - | - | - |
| 57.85 | +5.25 | +9.98% | 2 | 13 | 1,080.00 | - | - | - | - | - |
| 48.05 | 0.00 | - | 4 | 17 | 1,100.00 | - | - | - | - | - |
| 48.25 | +4.90 | +11.30% | 2 | 10 | 1,120.00 | - | - | - | - | - |
| 44.00 | +4.60 | +11.68% | 4 | 34 | 1,140.00 | - | - | - | - | - |
| 35.70 | 0.00 | - | 6 | 16 | 1,160.00 | - | - | - | - | - |
| 32.20 | 0.00 | - | 3 | 6 | 1,180.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 8 | 13 | 1,200.00 | 288.00 | 0.00 | - | - | 0 |
| 33.05 | 0.00 | - | 4 | 11 | 1,220.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 4 | 18 | 1,240.00 | - | - | - | - | - |
| 30.55 | 0.00 | - | 4 | 4 | 1,260.00 | - | - | - | - | - |
| 27.95 | 0.00 | - | 2 | 9 | 1,280.00 | - | - | - | - | - |
| 25.50 | 0.00 | - | 5 | 7 | 1,300.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 3 | 1,320.00 | - | - | - | - | - |
| 19.05 | 0.00 | - | 2 | 9 | 1,340.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | 8 | 7 | 1,360.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 2 | 2 | 1,380.00 | - | - | - | - | - |
| 10.88 | 0.00 | - | 17 | 57 | 1,400.00 | - | - | - | - | - |
| 16.48 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 9.35 | 0.00 | - | 1 | 73 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.