Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 6.75 | 0.00 | - | 5 | 6 |
| 400.00 | 0.00 | - | - | 10 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 9.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 9.45 | 0.00 | - | 4 | 8 |
| 363.80 | 0.00 | - | - | 1 | 580.00 | 11.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 590.00 | 11.90 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 600.00 | 12.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 610.00 | 19.00 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 620.00 | 20.50 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 630.00 | 16.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 640.00 | 21.70 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 660.00 | 20.53 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 670.00 | 22.20 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 680.00 | 23.65 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 690.00 | 26.35 | 0.00 | - | 2 | 30 |
| 266.45 | 0.00 | - | 2 | 4 | 700.00 | 27.50 | 0.00 | - | 4 | 192 |
| - | - | - | - | - | 710.00 | 30.10 | 0.00 | - | 21 | 41 |
| - | - | - | - | - | 720.00 | 31.40 | 0.00 | - | 1 | 208 |
| - | - | - | - | - | 730.00 | 33.25 | 0.00 | - | 44 | 66 |
| - | - | - | - | - | 740.00 | 34.96 | -4.69 | -11.83% | 2 | 21 |
| - | - | - | - | - | 750.00 | 38.40 | 0.00 | - | 3 | 5 |
| 224.07 | 0.00 | - | 2 | 4 | 760.00 | 49.15 | 0.00 | - | - | 15 |
| - | - | - | - | - | 770.00 | 48.60 | 0.00 | - | 3 | 5 |
| 187.05 | 0.00 | - | 1 | 1 | 780.00 | 45.00 | -1.40 | -3.02% | 65 | 36 |
| - | - | - | - | - | 790.00 | 49.10 | -9.75 | -16.57% | 1 | 3 |
| 200.00 | 0.00 | - | 1 | 4 | 800.00 | 50.90 | -2.80 | -5.21% | 2 | 51 |
| 183.80 | 0.00 | - | - | 3 | 820.00 | 61.35 | 0.00 | - | 5 | 13 |
| 181.20 | +14.10 | +8.44% | 4 | 6 | 840.00 | 68.15 | 0.00 | - | 8 | 8 |
| 161.40 | 0.00 | - | 2 | 49 | 860.00 | 74.65 | 0.00 | - | 2 | 2 |
| 140.70 | 0.00 | - | 4 | 6 | 880.00 | 82.40 | 0.00 | - | 2 | 2 |
| 139.94 | +1.14 | +0.82% | 1 | 6 | 900.00 | 98.22 | 0.00 | - | - | 1 |
| 139.00 | +13.12 | +10.42% | 23 | 90 | 920.00 | - | - | - | - | - |
| 122.98 | +15.74 | +14.68% | 12 | 6 | 940.00 | 113.85 | 0.00 | - | 7 | 7 |
| 120.00 | +25.40 | +26.85% | 1 | 3 | 960.00 | 124.15 | 0.00 | - | 2 | 2 |
| 87.85 | 0.00 | - | 1 | 3 | 980.00 | 154.25 | 0.00 | - | 2 | 2 |
| 97.90 | +2.25 | +2.35% | 2 | 4 | 1,000.00 | - | - | - | - | - |
| 89.40 | 0.00 | - | 4 | 3 | 1,020.00 | - | - | - | - | - |
| 82.40 | 0.00 | - | 2 | 13 | 1,040.00 | - | - | - | - | - |
| 73.25 | +11.05 | +17.77% | 2 | 11 | 1,060.00 | - | - | - | - | - |
| 74.15 | +5.75 | +8.41% | 4 | 21 | 1,080.00 | - | - | - | - | - |
| 68.00 | +7.80 | +12.96% | 5 | 14 | 1,100.00 | - | - | - | - | - |
| 62.50 | +7.25 | +13.12% | 4 | 21 | 1,120.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 2 | 9 | 1,140.00 | - | - | - | - | - |
| 49.85 | 0.00 | - | 8 | 18 | 1,160.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 2 | 10 | 1,180.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 1 | 21 | 1,200.00 | - | - | - | - | - |
| 36.75 | +1.35 | +3.81% | 2 | 11 | 1,220.00 | - | - | - | - | - |
| 33.75 | 0.00 | - | 2 | 21 | 1,240.00 | - | - | - | - | - |
| 30.40 | 0.00 | - | 2 | 11 | 1,260.00 | - | - | - | - | - |
| 27.60 | -0.60 | -2.13% | 2 | 3 | 1,280.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 2 | 2 | 1,300.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 10 | 9 | 1,340.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 10 | 1,360.00 | - | - | - | - | - |
| 16.75 | 0.00 | - | 2 | 3 | 1,380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.