Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EST. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.10 | 0.00 | - | 17 | 26 | 155.00 | 3.09 | 0.00 | - | 8 | 31 |
| 164.00 | 0.00 | - | 14 | 16 | 160.00 | 3.03 | 0.00 | - | 4 | 6 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 5.00 | 0.00 | - | 1 | 4 |
| 169.85 | 0.00 | - | 3 | 4 | 170.00 | 5.70 | 0.00 | - | 1 | 3 |
| 196.65 | 0.00 | - | 20 | 30 | 175.00 | 6.70 | 0.00 | - | 1 | 5 |
| 159.00 | 0.00 | - | 3 | 7 | 180.00 | 5.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 185.00 | 6.04 | 0.00 | - | 1 | 2 |
| 181.23 | 0.00 | - | - | 13 | 190.00 | 6.00 | 0.00 | - | 1 | 0 |
| 188.00 | 0.00 | - | 94 | 47 | 195.00 | 6.05 | 0.00 | - | 2 | 3 |
| 154.00 | 0.00 | - | 2 | 40 | 200.00 | 7.80 | 0.00 | - | 10 | 20 |
| 176.66 | 0.00 | - | - | 10 | 210.00 | 7.50 | 0.00 | - | 1 | 9 |
| 129.00 | 0.00 | - | 1 | 3 | 220.00 | 8.66 | -2.08 | -19.37% | 1 | 8 |
| 129.50 | -30.50 | -19.06% | 1 | 13 | 230.00 | 11.30 | 0.00 | - | 18 | 66 |
| 121.00 | 0.00 | - | 3 | 8 | 240.00 | 13.10 | 0.00 | - | 5 | 125 |
| 116.45 | 0.00 | - | 2 | 79 | 250.00 | 17.00 | 0.00 | - | 2 | 29 |
| 130.00 | 0.00 | - | 10 | 31 | 260.00 | 19.00 | 0.00 | - | 8 | 25 |
| 102.10 | 0.00 | - | 2 | 12 | 270.00 | 18.00 | 0.00 | - | 1 | 3 |
| 98.60 | +12.90 | +15.05% | 1 | 6 | 280.00 | 21.50 | 0.00 | - | 5 | 7 |
| 82.07 | 0.00 | - | 2 | 17 | 290.00 | 24.00 | 0.00 | - | 20 | 34 |
| 84.97 | 0.00 | - | 7 | 60 | 300.00 | 27.35 | -0.20 | -0.73% | 10 | 155 |
| 67.50 | 0.00 | - | 14 | 16 | 310.00 | 31.30 | 0.00 | - | 3 | 122 |
| 65.40 | 0.00 | - | 28 | 71 | 320.00 | 38.95 | 0.00 | - | 8 | 26 |
| 67.25 | +0.05 | +0.07% | 1 | 125 | 330.00 | 40.34 | 0.00 | - | 1 | 10 |
| 61.00 | -3.20 | -4.98% | 1 | 76 | 340.00 | 43.75 | 0.00 | - | 1 | 53 |
| 55.00 | 0.00 | - | 1 | 0 | 350.00 | 55.23 | 0.00 | - | 5 | 72 |
| 48.15 | 0.00 | - | 1 | 163 | 360.00 | 55.05 | 0.00 | - | 3 | 26 |
| 38.10 | 0.00 | - | 8 | 60 | 370.00 | 69.21 | 0.00 | - | 3 | 64 |
| 36.01 | 0.00 | - | 1 | 25 | 380.00 | 61.58 | 0.00 | - | - | 2 |
| 33.40 | 0.00 | - | 1 | 53 | 390.00 | 65.70 | 0.00 | - | 1 | 3 |
| 37.50 | 0.00 | - | 8 | 220 | 400.00 | 74.85 | 0.00 | - | 2 | 36 |
| 26.70 | 0.00 | - | 2 | 25 | 410.00 | 79.40 | 0.00 | - | - | 1 |
| 31.70 | +0.45 | +1.44% | 6 | 25 | 420.00 | 88.43 | 0.00 | - | 10 | 10 |
| 27.35 | +2.53 | +10.19% | 10 | 452 | 430.00 | - | - | - | - | - |
| 19.35 | 0.00 | - | 12 | 95 | 440.00 | 102.03 | 0.00 | - | - | 10 |
| 22.77 | 0.00 | - | 15 | 35 | 450.00 | 107.50 | 0.00 | - | - | 10 |
| 22.00 | 0.00 | - | 5 | 5 | 460.00 | - | - | - | - | - |
| 13.99 | 0.00 | - | 2 | 27 | 470.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 13 | 7 | 480.00 | - | - | - | - | - |
| 14.87 | 0.00 | - | 5 | 5 | 490.00 | - | - | - | - | - |
| 13.42 | 0.00 | - | 7 | 43 | 500.00 | 153.00 | 0.00 | - | 31 | 34 |
| 17.65 | 0.00 | - | 2 | 25 | 520.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 95 | 540.00 | 193.59 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
