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 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 697.20 | 0.00 | - | 17 | 125 | 220.00 | 1.30 | 0.00 | - | 1 | 35 |
| 692.90 | 0.00 | - | 27 | 27 | 230.00 | 2.80 | 0.00 | - | 1 | 3 |
| 643.68 | 0.00 | - | 21 | 16 | 240.00 | 1.00 | 0.00 | - | 1 | 23 |
| 645.00 | 0.00 | - | 20 | 67 | 250.00 | 1.36 | 0.00 | - | 4 | 6 |
| 367.30 | 0.00 | - | 10 | 9 | 260.00 | 1.67 | 0.00 | - | 4 | 15 |
| 363.50 | 0.00 | - | 1 | 0 | 270.00 | 1.22 | 0.00 | - | 1 | 198 |
| 317.00 | 0.00 | - | 8 | 7 | 280.00 | 3.35 | 0.00 | - | 2 | 29 |
| 302.61 | 0.00 | - | 1 | 0 | 290.00 | 1.58 | 0.00 | - | 1 | 60 |
| 626.00 | 0.00 | - | 2 | 14 | 300.00 | 4.55 | 0.00 | - | 1 | 38 |
| 628.40 | 0.00 | - | 1 | 19 | 310.00 | 3.20 | 0.00 | - | 16 | 23 |
| 452.71 | 0.00 | - | 1 | 2 | 320.00 | 1.64 | 0.00 | - | 1 | 82 |
| 570.80 | 0.00 | - | 3 | 18 | 330.00 | 3.75 | 0.00 | - | 1 | 47 |
| 459.72 | 0.00 | - | 2 | 13 | 340.00 | 5.42 | 0.00 | - | 1 | 12 |
| 528.00 | 0.00 | - | 2 | 18 | 350.00 | 5.89 | 0.00 | - | 1 | 38 |
| 460.77 | 0.00 | - | 1 | 1 | 360.00 | 4.20 | 0.00 | - | 1 | 8 |
| 431.00 | 0.00 | - | 5 | 7 | 370.00 | 8.00 | 0.00 | - | 14 | 41 |
| 193.70 | 0.00 | - | 10 | 11 | 380.00 | 4.50 | 0.00 | - | 1 | 43 |
| 487.43 | 0.00 | - | 1 | 12 | 390.00 | 4.10 | 0.00 | - | 3 | 24 |
| 589.80 | 0.00 | - | 1 | 57 | 400.00 | 4.40 | 0.00 | - | 5 | 29 |
| 460.50 | 0.00 | - | 5 | 6 | 410.00 | 7.53 | 0.00 | - | 2 | 9 |
| 457.75 | 0.00 | - | 5 | 3 | 420.00 | 5.50 | 0.00 | - | 1 | 9 |
| 524.90 | 0.00 | - | 10 | 15 | 430.00 | 10.20 | 0.00 | - | 1 | 127 |
| 367.00 | 0.00 | - | 1 | 29 | 440.00 | 4.20 | 0.00 | - | 1 | 23 |
| 527.00 | 0.00 | - | 1 | 85 | 450.00 | 7.40 | 0.00 | - | 5 | 58 |
| 336.26 | 0.00 | - | 2 | 34 | 460.00 | 7.30 | 0.00 | - | 1 | 24 |
| 487.79 | 0.00 | - | 2 | 9 | 470.00 | 8.40 | 0.00 | - | 1 | 55 |
| 324.80 | 0.00 | - | 20 | 40 | 480.00 | 8.80 | 0.00 | - | 1 | 21 |
| 315.85 | 0.00 | - | 1 | 4 | 490.00 | 7.68 | 0.00 | - | 3 | 41 |
| 410.00 | 0.00 | - | 2 | 69 | 500.00 | 9.60 | 0.00 | - | 9 | 145 |
| 284.83 | 0.00 | - | 1 | 0 | 510.00 | 12.08 | 0.00 | - | 1 | 53 |
| 392.00 | 0.00 | - | 2 | 324 | 520.00 | 11.68 | 0.00 | - | 1 | 100 |
| 422.00 | 0.00 | - | 2 | 3 | 530.00 | 14.31 | 0.00 | - | 1 | 23 |
| 401.11 | 0.00 | - | 1 | 47 | 540.00 | 11.90 | 0.00 | - | 1 | 54 |
| 435.32 | 0.00 | - | 2 | 55 | 550.00 | 15.54 | 0.00 | - | 25 | 25 |
| 354.74 | 0.00 | - | 1 | 42 | 560.00 | 16.65 | 0.00 | - | 1 | 16 |
| 304.50 | 0.00 | - | 1 | 724 | 570.00 | 19.24 | 0.00 | - | 1 | 69 |
| 370.00 | 0.00 | - | 2 | 101 | 580.00 | 15.20 | 0.00 | - | 2 | 43 |
| 364.60 | 0.00 | - | 4 | 87 | 590.00 | 21.85 | 0.00 | - | 4 | 10 |
| 346.50 | 0.00 | - | 2 | 103 | 600.00 | 21.80 | 0.00 | - | 1 | 49 |
| 319.30 | -39.60 | -11.03% | 2 | 14 | 610.00 | 25.10 | 0.00 | - | 2 | 6 |
| 305.92 | 0.00 | - | 1 | 33 | 620.00 | 21.90 | 0.00 | - | 1 | 9 |
| 378.56 | 0.00 | - | 1 | 22 | 630.00 | 24.25 | 0.00 | - | 15 | 18 |
| 326.05 | 0.00 | - | 8 | 19 | 640.00 | 22.25 | 0.00 | - | 1 | 113 |
| 329.00 | 0.00 | - | 1 | 68 | 650.00 | 29.90 | 0.00 | - | 2 | 27 |
| 368.00 | 0.00 | - | 3 | 84 | 660.00 | 33.50 | 0.00 | - | 2 | 10 |
| 302.00 | 0.00 | - | 1 | 23 | 670.00 | 33.95 | 0.00 | - | 2 | 68 |
| 316.00 | 0.00 | - | 10 | 80 | 680.00 | 36.20 | 0.00 | - | 10 | 29 |
| 188.41 | 0.00 | - | 3 | 22 | 690.00 | 35.55 | 0.00 | - | 4 | 17 |
| 281.04 | 0.00 | - | 2 | 124 | 700.00 | 42.45 | 0.00 | - | 7 | 59 |
| 282.90 | 0.00 | - | 1 | 16 | 710.00 | 45.60 | 0.00 | - | 1 | 164 |
| 195.58 | 0.00 | - | 6 | 8 | 720.00 | 45.75 | 0.00 | - | 2 | 28 |
| 207.00 | 0.00 | - | 3 | 21 | 730.00 | 46.80 | 0.00 | - | 1 | 31 |
| 224.00 | 0.00 | - | 1 | 39 | 740.00 | 51.15 | 0.00 | - | 13 | 36 |
| 245.03 | 0.00 | - | 3 | 35 | 750.00 | 54.89 | 0.00 | - | 4 | 239 |
| 148.00 | 0.00 | - | 1 | 89 | 760.00 | 58.19 | 0.00 | - | 3 | 50 |
| 155.00 | 0.00 | - | 1 | 24 | 770.00 | 61.45 | 0.00 | - | 3 | 18 |
| 223.58 | 0.00 | - | 10 | 68 | 780.00 | 58.38 | 0.00 | - | 5 | 23 |
| 200.50 | 0.00 | - | 1 | 125 | 790.00 | 59.35 | 0.00 | - | 4 | 17 |
| 208.85 | 0.00 | - | 40 | 112 | 800.00 | 72.29 | +1.64 | +2.32% | 2 | 249 |
| 184.65 | 0.00 | - | 2 | 88 | 820.00 | 79.55 | 0.00 | - | 6 | 96 |
| 161.20 | 0.00 | - | 1 | 98 | 840.00 | 81.65 | 0.00 | - | 1 | 4 |
| 155.50 | 0.00 | - | 5 | 196 | 860.00 | 96.00 | 0.00 | - | 18 | 27 |
| 148.00 | +1.00 | +0.68% | 5 | 53 | 880.00 | 97.30 | 0.00 | - | 1 | 20 |
| 138.49 | 0.00 | - | 12 | 450 | 900.00 | 123.98 | 0.00 | - | 1 | 36 |
| 133.65 | 0.00 | - | 1 | 43 | 920.00 | 121.15 | 0.00 | - | 1 | 11 |
| 124.47 | 0.00 | - | 1 | 217 | 940.00 | 130.10 | 0.00 | - | 1 | 63 |
| 107.55 | -32.45 | -23.18% | 1 | 24 | 960.00 | 143.77 | 0.00 | - | 1 | 108 |
| 117.79 | 0.00 | - | 3 | 37 | 980.00 | 156.35 | 0.00 | - | 1 | 12 |
| 96.88 | -0.72 | -0.74% | 4 | 85 | 1,000.00 | 143.50 | 0.00 | - | 2 | 13 |
| 89.82 | -0.33 | -0.37% | 2 | 44 | 1,020.00 | 190.45 | +36.10 | +23.39% | 2 | 5 |
| 83.75 | 0.00 | - | 2 | 33 | 1,040.00 | 166.45 | 0.00 | - | 2 | 9 |
| 79.80 | 0.00 | - | 2 | 22 | 1,060.00 | 172.60 | 0.00 | - | 1 | 3 |
| 69.15 | 0.00 | - | 2 | 69 | 1,080.00 | - | - | - | - | - |
| 68.15 | +1.95 | +2.95% | 3 | 100 | 1,100.00 | - | - | - | - | - |
| 63.60 | 0.00 | - | 2 | 28 | 1,120.00 | - | - | - | - | - |
| 57.35 | -0.60 | -1.04% | 3 | 9 | 1,140.00 | - | - | - | - | - |
| 54.25 | 0.00 | - | 2 | 26 | 1,160.00 | 296.00 | +47.57 | +19.15% | 2 | 3 |
| 50.25 | 0.00 | - | 2 | 43 | 1,180.00 | 313.35 | -9.53 | -2.95% | 2 | 10 |
| 44.60 | -3.47 | -7.22% | 3 | 37 | 1,200.00 | - | - | - | - | - |
| 43.85 | 0.00 | - | 2 | 18 | 1,220.00 | - | - | - | - | - |
| 39.65 | -0.20 | -0.50% | 12 | 117 | 1,240.00 | - | - | - | - | - |
| 37.60 | 0.00 | - | 2 | 21 | 1,260.00 | - | - | - | - | - |
| 34.75 | 0.00 | - | 2 | 15 | 1,280.00 | - | - | - | - | - |
| 30.00 | -3.08 | -9.31% | 5 | 127 | 1,300.00 | - | - | - | - | - |
| 29.65 | 0.00 | - | 4 | 7 | 1,320.00 | 505.40 | 0.00 | - | - | 0 |
| 26.90 | -0.40 | -1.47% | 2 | 137 | 1,340.00 | - | - | - | - | - |
| 24.85 | +0.40 | +1.64% | 2 | 2 | 1,360.00 | - | - | - | - | - |
| 25.52 | 0.00 | - | 1 | 1 | 1,380.00 | - | - | - | - | - |
| 27.01 | 0.00 | - | 176 | 97 | 1,400.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 23 | 1,420.00 | - | - | - | - | - |
| 18.55 | 0.00 | - | 7 | 42 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.