Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 616.20 | 0.00 | - | 1 | 87 | 270.00 | 0.85 | -0.75 | -46.88% | 2 | 217 |
| 635.00 | 0.00 | - | 5 | 15 | 280.00 | 1.71 | 0.00 | - | 1 | 61 |
| 605.00 | 0.00 | - | 1 | 25 | 290.00 | 3.14 | 0.00 | - | 2 | 111 |
| 642.00 | 0.00 | - | 1 | 38 | 300.00 | 2.50 | 0.00 | - | 18 | 81 |
| 336.83 | 0.00 | - | 1 | 13 | 310.00 | 5.60 | 0.00 | - | 1 | 17 |
| 334.02 | 0.00 | - | 3 | 5 | 320.00 | 3.35 | 0.00 | - | 2 | 6 |
| 564.00 | 0.00 | - | - | 1 | 330.00 | 4.00 | 0.00 | - | 3 | 10 |
| 555.00 | 0.00 | - | 2 | 8 | 340.00 | 5.40 | 0.00 | - | 1 | 65 |
| 413.97 | 0.00 | - | 10 | 11 | 350.00 | 4.17 | 0.00 | - | 1 | 37 |
| 567.75 | 0.00 | - | 4 | 13 | 360.00 | 4.65 | 0.00 | - | 1 | 17 |
| 486.70 | 0.00 | - | 1 | 9 | 370.00 | 6.50 | 0.00 | - | 1 | 50 |
| 401.00 | 0.00 | - | - | 2 | 380.00 | 3.65 | -0.50 | -12.08% | 10 | 125 |
| 405.62 | 0.00 | - | 1 | 1 | 390.00 | 4.33 | 0.00 | - | 5 | 48 |
| 550.50 | 0.00 | - | 1 | 13 | 400.00 | 5.00 | 0.00 | - | 5 | 220 |
| 259.43 | 0.00 | - | 9 | 9 | 410.00 | 5.70 | 0.00 | - | 1 | 23 |
| 523.90 | 0.00 | - | 1 | 21 | 420.00 | 5.40 | 0.00 | - | 1 | 36 |
| 544.56 | 0.00 | - | 1 | 4 | 430.00 | 5.91 | 0.00 | - | 1 | 13 |
| 512.73 | 0.00 | - | 1 | 7 | 440.00 | 6.60 | 0.00 | - | 1 | 94 |
| 496.53 | 0.00 | - | 1 | 23 | 450.00 | 3.10 | 0.00 | - | 5 | 79 |
| 520.00 | 0.00 | - | 4 | 28 | 460.00 | 7.55 | 0.00 | - | 1 | 85 |
| 458.00 | 0.00 | - | 1 | 3 | 470.00 | 13.90 | 0.00 | - | 1 | 10 |
| 387.52 | 0.00 | - | 1 | 10 | 480.00 | 8.20 | -0.40 | -4.65% | 1 | 42 |
| 426.23 | 0.00 | - | 2 | 12 | 490.00 | 10.12 | 0.00 | - | 1 | 37 |
| 435.64 | 0.00 | - | 1 | 46 | 500.00 | 10.25 | 0.00 | - | 1 | 262 |
| 327.55 | 0.00 | - | 6 | 10 | 510.00 | 18.60 | 0.00 | - | 504 | 565 |
| 452.00 | 0.00 | - | 1 | 3 | 520.00 | 14.55 | 0.00 | - | 3 | 1,676 |
| 366.50 | 0.00 | - | 2 | 8 | 530.00 | 28.00 | 0.00 | - | 2 | 107 |
| 402.69 | 0.00 | - | 1 | 4 | 540.00 | 17.80 | 0.00 | - | 1 | 25 |
| 420.00 | 0.00 | - | 1 | 41 | 550.00 | 12.85 | 0.00 | - | 1 | 319 |
| 409.77 | 0.00 | - | 2 | 27 | 560.00 | 15.00 | 0.00 | - | 1 | 48 |
| 404.43 | 0.00 | - | 1 | 47 | 570.00 | 16.13 | 0.00 | - | 10 | 67 |
| 374.68 | 0.00 | - | 1 | 39 | 580.00 | 19.52 | 0.00 | - | 1 | 131 |
| 363.25 | 0.00 | - | 6 | 34 | 590.00 | 16.10 | 0.00 | - | 1 | 52 |
| 357.62 | 0.00 | - | 4 | 166 | 600.00 | 18.70 | 0.00 | - | 1 | 560 |
| 349.03 | 0.00 | - | 5 | 72 | 610.00 | 20.60 | 0.00 | - | 1 | 552 |
| 341.53 | 0.00 | - | 5 | 29 | 620.00 | 26.95 | 0.00 | - | 3 | 312 |
| 384.35 | 0.00 | - | 1 | 46 | 630.00 | 23.00 | 0.00 | - | 1 | 51 |
| 343.45 | 0.00 | - | 2 | 32 | 640.00 | 29.30 | 0.00 | - | 8 | 277 |
| 317.62 | 0.00 | - | 2 | 35 | 650.00 | 31.62 | 0.00 | - | 7 | 111 |
| 309.93 | 0.00 | - | 2 | 17 | 660.00 | 35.50 | 0.00 | - | 1 | 228 |
| 301.12 | 0.00 | - | 1 | 60 | 670.00 | 29.40 | 0.00 | - | 1 | 102 |
| 318.60 | 0.00 | - | 2 | 37 | 680.00 | 37.55 | 0.00 | - | 52 | 159 |
| 300.29 | 0.00 | - | 3 | 50 | 690.00 | 34.25 | -9.60 | -21.89% | 2 | 245 |
| 298.75 | 0.00 | - | 1 | 103 | 700.00 | 36.47 | -0.33 | -0.90% | 2 | 196 |
| 285.00 | 0.00 | - | 1 | 10 | 710.00 | 41.60 | 0.00 | - | 2 | 54 |
| 270.85 | 0.00 | - | 2 | 46 | 720.00 | 41.15 | 0.00 | - | 2 | 1,030 |
| 299.65 | 0.00 | - | 2 | 59 | 730.00 | 42.30 | -8.50 | -16.73% | 2 | 100 |
| 228.37 | 0.00 | - | 1 | 67 | 740.00 | 46.55 | 0.00 | - | 2 | 19 |
| 245.14 | 0.00 | - | 2 | 155 | 750.00 | 47.09 | 0.00 | - | 7 | 157 |
| 256.62 | 0.00 | - | 1 | 35 | 760.00 | 52.85 | 0.00 | - | 5 | 41 |
| 244.86 | 0.00 | - | 2 | 100 | 770.00 | 51.65 | 0.00 | - | 1 | 174 |
| 224.60 | 0.00 | - | 4 | 65 | 780.00 | 54.50 | 0.00 | - | 2 | 17 |
| 219.25 | 0.00 | - | 2 | 46 | 790.00 | 65.35 | 0.00 | - | 5 | 54 |
| 230.67 | 0.00 | - | 1 | 276 | 800.00 | 64.00 | 0.00 | - | 1 | 1,592 |
| 213.66 | 0.00 | - | 2 | 54 | 820.00 | 67.80 | 0.00 | - | 1 | 1,307 |
| 204.68 | 0.00 | - | 1 | 61 | 840.00 | 77.00 | +1.91 | +2.54% | 10 | 1,025 |
| 180.05 | -12.90 | -6.69% | 1 | 72 | 860.00 | 88.40 | 0.00 | - | 1 | 288 |
| 181.95 | 0.00 | - | 1 | 87 | 880.00 | 95.45 | +2.75 | +2.97% | 2 | 567 |
| 171.02 | 0.00 | - | 5 | 354 | 900.00 | 101.35 | 0.00 | - | 3 | 480 |
| 150.00 | -12.80 | -7.86% | 5 | 695 | 920.00 | 117.45 | 0.00 | - | 3 | 38 |
| 138.00 | -7.70 | -5.28% | 4 | 43 | 940.00 | 144.70 | 0.00 | - | 6 | 194 |
| 142.00 | 0.00 | - | 1 | 256 | 960.00 | 128.94 | 0.00 | - | 2 | 66 |
| 122.00 | -0.80 | -0.65% | 2 | 80 | 980.00 | 168.10 | 0.00 | - | 3 | 11 |
| 117.35 | -11.15 | -8.68% | 2 | 376 | 1,000.00 | 145.75 | 0.00 | - | 1 | 8 |
| 93.17 | 0.00 | - | 1 | 428 | 1,020.00 | 194.00 | 0.00 | - | 1 | 14 |
| 98.90 | -2.25 | -2.22% | 2 | 1,689 | 1,040.00 | 173.40 | 0.00 | - | 1 | 7 |
| 95.00 | 0.00 | - | 2 | 411 | 1,060.00 | 198.25 | 0.00 | - | 2 | 21 |
| 115.65 | 0.00 | - | 2 | 18 | 1,080.00 | 307.15 | 0.00 | - | 1 | 0 |
| 84.00 | -7.45 | -8.15% | 1 | 541 | 1,100.00 | 221.00 | 0.00 | - | - | 1 |
| 75.00 | 0.00 | - | 2 | 58 | 1,120.00 | - | - | - | - | - |
| 61.20 | 0.00 | - | 9 | 120 | 1,140.00 | - | - | - | - | - |
| 67.00 | 0.00 | - | 7 | 259 | 1,160.00 | - | - | - | - | - |
| 62.19 | 0.00 | - | 6 | 254 | 1,180.00 | 297.00 | 0.00 | - | - | 60 |
| 64.10 | 0.00 | - | 2 | 867 | 1,200.00 | 290.00 | 0.00 | - | 5 | 35 |
| 58.50 | 0.00 | - | 2 | 49 | 1,220.00 | - | - | - | - | - |
| 54.10 | 0.00 | - | 1 | 1,775 | 1,240.00 | 345.50 | 0.00 | - | - | 2 |
| 46.40 | 0.00 | - | 10 | 69 | 1,260.00 | 357.00 | 0.00 | - | 1 | 2 |
| 48.10 | 0.00 | - | 2 | 21 | 1,280.00 | - | - | - | - | - |
| 40.00 | -3.60 | -8.26% | 3 | 1,035 | 1,300.00 | 414.30 | 0.00 | - | - | 115 |
| 34.15 | -3.85 | -10.13% | 1 | 469 | 1,320.00 | - | - | - | - | - |
| 34.04 | 0.00 | - | 2 | 7 | 1,340.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 8 | 11 | 1,360.00 | 543.92 | 0.00 | - | 1 | 0 |
| 26.10 | 0.00 | - | 2 | 24 | 1,380.00 | - | - | - | - | - |
| 27.20 | +1.15 | +4.41% | 1 | 7 | 1,400.00 | - | - | - | - | - |
| 21.65 | 0.00 | - | 2 | 51 | 1,420.00 | 506.91 | 0.00 | - | 1 | 0 |
| 26.00 | +2.35 | +9.94% | 1 | 543 | 1,440.00 | 525.75 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.