Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | - | 1 | 0 | 155.00 | 0.44 | 0.00 | - | 94 | 0 |
| 436.00 | 0.00 | - | 14 | 0 | 160.00 | 0.90 | 0.00 | - | 6 | 0 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.58 | 0.00 | - | 18 | 23 |
| 268.18 | 0.00 | - | 2 | 5 | 170.00 | 0.96 | 0.00 | - | 24 | 15 |
| 183.10 | 0.00 | - | 20 | 30 | 175.00 | 0.70 | 0.00 | - | 22 | 24 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 0 |
| 431.32 | 0.00 | - | 15 | 0 | 190.00 | 1.00 | 0.00 | - | 3 | 0 |
| 188.00 | 0.00 | - | 8 | 54 | 195.00 | 1.10 | 0.00 | - | 1 | 0 |
| 419.15 | 0.00 | - | 2 | 0 | 200.00 | 0.86 | 0.00 | - | 1 | 0 |
| 258.00 | 0.00 | - | 10 | 10 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 313.02 | 0.00 | - | 1 | 3 | 220.00 | 1.25 | 0.00 | - | 2 | 16 |
| 236.00 | 0.00 | - | 1 | 10 | 230.00 | 2.00 | 0.00 | - | 2 | 0 |
| 369.57 | 0.00 | - | 10 | 0 | 240.00 | 3.52 | 0.00 | - | 5 | 0 |
| 343.00 | 0.00 | - | 1 | 77 | 250.00 | 1.95 | 0.00 | - | 3 | 0 |
| 350.00 | 0.00 | - | 12 | 0 | 260.00 | 3.04 | 0.00 | - | 20 | 0 |
| 357.05 | 0.00 | - | 154 | 0 | 270.00 | 2.40 | 0.00 | - | 1 | 0 |
| 269.36 | 0.00 | - | 10 | 15 | 280.00 | 3.74 | 0.00 | - | 20 | 0 |
| 283.93 | 0.00 | - | 2 | 17 | 290.00 | 4.00 | 0.00 | - | 3 | 0 |
| 315.70 | 0.00 | - | 1 | 0 | 300.00 | 4.20 | 0.00 | - | 3 | 0 |
| 299.06 | 0.00 | - | 1 | 0 | 310.00 | 7.00 | 0.00 | - | 1 | 259 |
| 314.64 | 0.00 | - | 4 | 0 | 320.00 | 8.00 | 0.00 | - | 4 | 187 |
| 280.41 | 0.00 | - | 1 | 0 | 330.00 | 6.24 | 0.00 | - | 1 | 0 |
| 278.57 | 0.00 | - | 1 | 0 | 340.00 | 6.75 | 0.00 | - | 58 | 0 |
| 259.45 | 0.00 | - | 1 | 0 | 350.00 | 8.00 | 0.00 | - | 12 | 0 |
| 217.20 | 0.00 | - | 1 | 115 | 360.00 | 9.90 | 0.00 | - | 1 | 0 |
| 267.40 | 0.00 | - | 11 | 0 | 370.00 | 9.60 | 0.00 | - | 502 | 0 |
| 208.25 | 0.00 | - | 10 | 72 | 380.00 | 10.95 | 0.00 | - | 1 | 0 |
| 232.10 | 0.00 | - | 2 | 0 | 390.00 | 12.40 | 0.00 | - | 110 | 0 |
| 220.50 | 0.00 | - | 2 | 0 | 400.00 | 13.25 | 0.00 | - | 3 | 0 |
| 210.73 | 0.00 | - | 1 | 0 | 410.00 | 15.15 | 0.00 | - | 3 | 0 |
| 213.50 | 0.00 | - | 3 | 0 | 420.00 | 16.20 | 0.00 | - | 3 | 0 |
| 209.75 | 0.00 | - | 1 | 0 | 430.00 | 18.95 | 0.00 | - | 4 | 0 |
| 200.79 | 0.00 | - | 1 | 0 | 440.00 | 19.24 | 0.00 | - | 1 | 0 |
| 179.79 | 0.00 | - | 1 | 0 | 450.00 | 22.25 | 0.00 | - | 5 | 0 |
| 210.95 | 0.00 | - | 2 | 0 | 460.00 | 24.50 | 0.00 | - | 11 | 0 |
| 173.50 | 0.00 | - | 1 | 0 | 470.00 | 26.60 | 0.00 | - | 4 | 0 |
| 165.26 | 0.00 | - | 3 | 0 | 480.00 | 29.10 | 0.00 | - | 1 | 0 |
| 180.75 | 0.00 | - | 1 | 49 | 490.00 | 30.69 | 0.00 | - | 2 | 0 |
| 149.88 | 0.00 | - | 1 | 0 | 500.00 | 33.85 | 0.00 | - | 5 | 0 |
| 164.42 | 0.00 | - | 10 | 0 | 510.00 | 36.85 | 0.00 | - | 1 | 0 |
| 138.37 | 0.00 | - | 2 | 0 | 520.00 | 39.00 | 0.00 | - | 2 | 0 |
| 131.25 | 0.00 | - | 1 | 0 | 530.00 | 42.50 | 0.00 | - | 2 | 0 |
| 122.85 | 0.00 | - | 1 | 0 | 540.00 | 43.77 | 0.00 | - | 2 | 0 |
| 120.53 | 0.00 | - | 4 | 0 | 550.00 | 51.10 | 0.00 | - | 11 | 0 |
| 109.80 | 0.00 | - | 6 | 0 | 560.00 | 58.65 | 0.00 | - | 1 | 0 |
| 101.00 | 0.00 | - | 2 | 0 | 570.00 | 61.10 | 0.00 | - | 10 | 0 |
| 97.50 | 0.00 | - | 4 | 0 | 580.00 | 62.59 | 0.00 | - | 4 | 0 |
| 95.10 | 0.00 | - | 2 | 0 | 590.00 | 63.05 | 0.00 | - | 1 | 0 |
| 88.85 | 0.00 | - | 1 | 0 | 600.00 | 72.60 | 0.00 | - | 6 | 0 |
| 83.15 | 0.00 | - | 2 | 0 | 610.00 | 77.90 | 0.00 | - | 1 | 0 |
| 78.47 | 0.00 | - | 1 | 0 | 620.00 | 83.10 | 0.00 | - | 2 | 0 |
| 76.04 | 0.00 | - | 1 | 0 | 630.00 | 85.60 | 0.00 | - | 300 | 0 |
| 74.90 | 0.00 | - | 1 | 0 | 640.00 | 93.16 | 0.00 | - | 1 | 0 |
| 67.57 | 0.00 | - | 3 | 0 | 650.00 | 97.50 | 0.00 | - | 1 | 0 |
| 65.25 | 0.00 | - | 8 | 0 | 660.00 | 99.00 | 0.00 | - | 2 | 0 |
| 59.50 | 0.00 | - | 1 | 0 | 670.00 | 117.77 | 0.00 | - | 7 | 37 |
| 57.95 | 0.00 | - | 3 | 0 | 680.00 | 108.20 | 0.00 | - | 1 | 0 |
| 55.10 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 50.05 | 0.00 | - | 5 | 0 | 700.00 | 128.40 | 0.00 | - | 10 | 0 |
| 47.05 | 0.00 | - | 1 | 0 | 710.00 | 131.75 | 0.00 | - | 2 | 0 |
| 50.50 | 0.00 | - | 1 | 0 | 720.00 | 190.50 | 0.00 | - | 3 | 2 |
| 47.53 | 0.00 | - | 2 | 0 | 730.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 1 | 0 | 740.00 | 159.94 | 0.00 | - | 3 | 0 |
| 36.00 | 0.00 | - | 3 | 0 | 750.00 | 163.00 | 0.00 | - | - | 0 |
| 37.15 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 31.65 | 0.00 | - | 2 | 0 | 790.00 | 196.45 | 0.00 | - | - | 0 |
| 27.00 | 0.00 | - | 1 | 0 | 800.00 | 211.50 | 0.00 | - | - | 0 |
| 22.85 | 0.00 | - | 20 | 0 | 820.00 | 228.30 | 0.00 | - | - | 0 |
| 20.74 | 0.00 | - | 8 | 0 | 840.00 | - | - | - | - | - |
| 24.80 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 16.51 | 0.00 | - | 8 | 0 | 880.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 10 | 0 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.