Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.65 | +0.07 | +12.07% | 2 | 1 |
| - | - | - | - | - | 390.00 | 1.49 | 0.00 | - | - | 3 |
| - | - | - | - | - | 400.00 | 1.93 | 0.00 | - | 20 | 14 |
| 388.79 | 0.00 | - | 2 | 2 | 450.00 | 2.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 2.95 | 0.00 | - | 2 | 2 |
| 415.03 | 0.00 | - | 2 | 0 | 480.00 | - | - | - | - | - |
| 416.00 | 0.00 | - | - | 0 | 500.00 | - | - | - | - | - |
| 346.90 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 6.27 | 0.00 | - | - | 1 |
| 259.40 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| - | - | - | - | - | 570.00 | 7.88 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 580.00 | 7.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 590.00 | 13.47 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 600.00 | 5.15 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 620.00 | 5.90 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 630.00 | 7.28 | -8.71 | -54.47% | 10 | 11 |
| 253.10 | 0.00 | - | 1 | 1 | 640.00 | 10.20 | 0.00 | - | 1 | 10 |
| 288.40 | +4.40 | +1.55% | 1 | 16 | 650.00 | 10.55 | 0.00 | - | 10 | 18 |
| 235.25 | 0.00 | - | 2 | 3 | 660.00 | 9.44 | 0.00 | - | 1 | 15 |
| 260.94 | 0.00 | - | - | 4 | 670.00 | 10.00 | -0.63 | -5.93% | 12 | 6 |
| 244.99 | 0.00 | - | 8 | 19 | 680.00 | 13.60 | 0.00 | - | 5 | 42 |
| - | - | - | - | - | 690.00 | 12.05 | -1.65 | -12.04% | 17 | 8 |
| 236.86 | 0.00 | - | 4 | 23 | 700.00 | 14.73 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 720.00 | 17.05 | 0.00 | - | 3 | 9 |
| 197.84 | 0.00 | - | - | 13 | 730.00 | 21.00 | 0.00 | - | 1 | 4 |
| 190.74 | 0.00 | - | 3 | 11 | 750.00 | 22.47 | 0.00 | - | 19 | 48 |
| 140.00 | 0.00 | - | 16 | 12 | 760.00 | 26.46 | 0.00 | - | 1 | 2 |
| 133.40 | 0.00 | - | 2 | 44 | 770.00 | 36.33 | 0.00 | - | 1 | 5 |
| 144.48 | 0.00 | - | 10 | 20 | 780.00 | 39.50 | 0.00 | - | 5 | 13 |
| 158.00 | 0.00 | - | 2 | 46 | 790.00 | 53.98 | 0.00 | - | 1 | 1 |
| 167.37 | +5.84 | +3.62% | 1 | 50 | 800.00 | 33.10 | -2.05 | -5.83% | 4 | 114 |
| 160.05 | +33.54 | +26.51% | 1 | 17 | 810.00 | 38.51 | 0.00 | - | 1 | 4 |
| 152.30 | +22.30 | +17.15% | 4 | 24 | 820.00 | 38.92 | 0.00 | - | 1 | 82 |
| 145.14 | 0.00 | - | 1 | 64 | 830.00 | 46.24 | 0.00 | - | 3 | 12 |
| 139.28 | 0.00 | - | 7 | 45 | 840.00 | 62.52 | 0.00 | - | 1 | 3 |
| 135.22 | +19.56 | +16.91% | 2 | 12 | 850.00 | 50.29 | 0.00 | - | 2 | 47 |
| 129.50 | +8.50 | +7.02% | 1 | 11 | 860.00 | 57.00 | 0.00 | - | 1 | 4 |
| 101.98 | 0.00 | - | 1 | 22 | 870.00 | 67.66 | 0.00 | - | - | 16 |
| 114.25 | 0.00 | - | 3 | 13 | 880.00 | 66.07 | 0.00 | - | 2 | 21 |
| 101.00 | 0.00 | - | 10 | 7 | 890.00 | 69.99 | 0.00 | - | - | 100 |
| 101.55 | 0.00 | - | 5 | 32 | 900.00 | 69.03 | -5.18 | -6.98% | 3 | 8 |
| 102.55 | +6.07 | +6.29% | 2 | 5 | 910.00 | - | - | - | - | - |
| 95.39 | 0.00 | - | 7 | 7 | 920.00 | 82.33 | 0.00 | - | 2 | 3 |
| 90.24 | 0.00 | - | 1 | 10 | 930.00 | 94.30 | 0.00 | - | - | 2 |
| 87.24 | +1.71 | +2.00% | 1 | 3 | 940.00 | - | - | - | - | - |
| 83.30 | +4.80 | +6.11% | 21 | 28 | 950.00 | 99.45 | 0.00 | - | - | 1 |
| 79.35 | +4.35 | +5.80% | 2 | 61 | 960.00 | 105.05 | 0.00 | - | - | 1 |
| 48.15 | 0.00 | - | 9 | 14 | 980.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | 5 | 37 | 1,000.00 | 142.45 | 0.00 | - | 1 | 1 |
| 34.20 | 0.00 | - | - | 1 | 1,020.00 | - | - | - | - | - |
| 34.91 | 0.00 | - | 1 | 0 | 1,040.00 | 172.70 | 0.00 | - | 1 | 3 |
| 43.50 | 0.00 | - | 4 | 10 | 1,060.00 | 186.87 | 0.00 | - | 2 | 0 |
| 23.58 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 33.74 | 0.00 | - | 7 | 30 | 1,100.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 3 | 4 | 1,120.00 | - | - | - | - | - |
| 27.40 | 0.00 | - | 1 | 5 | 1,140.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| 18.98 | 0.00 | - | 1 | 108 | 1,200.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 1 | 17 | 1,280.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 1 | 33 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.