Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 403.44 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 3.60 | 0.00 | - | 142 | 162 |
| 342.00 | 0.00 | - | 1 | 4 | 450.00 | 5.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 470.00 | 7.50 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 480.00 | 8.20 | +0.40 | +5.13% | 1 | 2 |
| 259.96 | 0.00 | - | 1 | 0 | 500.00 | 11.50 | 0.00 | - | 2 | 117 |
| 269.17 | 0.00 | - | - | 0 | 510.00 | 10.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 520.00 | 12.80 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 530.00 | 13.50 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 540.00 | 15.35 | 0.00 | - | 4 | 17 |
| 273.45 | 0.00 | - | 3 | 3 | 550.00 | 17.00 | 0.00 | - | 4 | 30 |
| 205.78 | 0.00 | - | 1 | 2 | 560.00 | 21.25 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 570.00 | 19.55 | 0.00 | - | 7 | 41 |
| - | - | - | - | - | 580.00 | 22.19 | -2.76 | -11.06% | 10 | 41 |
| 218.10 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 1 | 2 | 600.00 | 27.80 | +3.65 | +15.11% | 2 | 169 |
| - | - | - | - | - | 610.00 | 25.75 | 0.00 | - | 7 | 8 |
| 165.82 | 0.00 | - | 1 | 1 | 620.00 | 32.35 | 0.00 | - | 6 | 51 |
| 158.00 | 0.00 | - | 1 | 1 | 630.00 | 36.90 | 0.00 | - | 1 | 2 |
| 200.20 | 0.00 | - | 1 | 1 | 640.00 | 39.10 | -2.15 | -5.21% | 1 | 7 |
| 163.60 | 0.00 | - | - | 1 | 650.00 | 41.50 | 0.00 | - | 1 | 30 |
| 139.96 | 0.00 | - | 1 | 10 | 660.00 | 39.75 | 0.00 | - | 1 | 3 |
| 162.05 | 0.00 | - | - | 1 | 670.00 | 45.25 | 0.00 | - | 1 | 3 |
| 129.05 | 0.00 | - | 5 | 5 | 680.00 | 42.80 | 0.00 | - | 1 | 19 |
| 149.60 | 0.00 | - | - | 1 | 690.00 | 49.80 | 0.00 | - | 8 | 8 |
| 143.15 | 0.00 | - | 4 | 9 | 700.00 | 56.90 | 0.00 | - | 1 | 88 |
| 137.45 | 0.00 | - | 22 | 12 | 710.00 | 54.20 | 0.00 | - | 2 | 6 |
| 104.85 | 0.00 | - | 7 | 7 | 720.00 | 72.18 | 0.00 | - | 1 | 7 |
| 122.00 | 0.00 | - | 10 | 32 | 730.00 | 74.90 | +12.90 | +20.81% | 1 | 3 |
| 106.00 | 0.00 | - | 1 | 9 | 740.00 | 71.10 | 0.00 | - | 2 | 1 |
| 91.10 | 0.00 | - | 16 | 18 | 750.00 | 84.35 | 0.00 | - | 1 | 15 |
| 113.55 | 0.00 | - | 1 | 16 | 760.00 | 89.85 | +9.38 | +11.66% | 9 | 5 |
| 87.89 | 0.00 | - | 4 | 45 | 770.00 | 82.60 | 0.00 | - | - | 1 |
| 83.30 | 0.00 | - | 2 | 17 | 780.00 | 99.65 | 0.00 | - | 1 | 23 |
| 79.45 | 0.00 | - | 2 | 10 | 790.00 | 107.05 | +1.15 | +1.09% | 5 | 2 |
| 75.00 | +9.30 | +14.16% | 2 | 23 | 800.00 | 102.45 | 0.00 | - | 24 | 12 |
| 67.52 | -2.48 | -3.54% | 4 | 41 | 820.00 | 111.65 | 0.00 | - | - | 6 |
| 61.55 | -3.40 | -5.23% | 1 | 19 | 840.00 | 130.15 | 0.00 | - | - | 3 |
| 57.95 | 0.00 | - | 3 | 7 | 860.00 | - | - | - | - | - |
| 52.05 | 0.00 | - | 2 | 8 | 880.00 | - | - | - | - | - |
| 44.62 | +3.62 | +8.83% | 21 | 33 | 900.00 | 171.88 | 0.00 | - | 1 | 2 |
| 40.45 | 0.00 | - | 5 | 11 | 920.00 | 176.55 | 0.00 | - | - | 5 |
| 37.55 | 0.00 | - | 1 | 12 | 940.00 | - | - | - | - | - |
| 48.15 | 0.00 | - | 1 | 2 | 960.00 | - | - | - | - | - |
| 25.15 | 0.00 | - | 2 | 23 | 980.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 19 | 64 | 1,000.00 | 233.75 | 0.00 | - | 1 | 1 |
| 22.80 | +2.70 | +13.43% | 2 | 3 | 1,020.00 | - | - | - | - | - |
| 19.70 | 0.00 | - | 22 | 16 | 1,040.00 | - | - | - | - | - |
| 17.70 | -3.25 | -15.51% | 2 | 13 | 1,060.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 12.15 | 0.00 | - | 3 | 87 | 1,100.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 2 | 123 | 1,120.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 1 | 123 | 1,140.00 | - | - | - | - | - |
| 9.65 | +0.41 | +4.44% | 68 | 93 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.