Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 370.00 | 4.50 | 0.00 | - | 1 | 1 |
| 390.00 | 0.00 | - | - | 5 | 400.00 | 3.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 410.00 | 5.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 8.60 | +1.10 | +14.67% | 2 | 1 |
| - | - | - | - | - | 460.00 | 9.96 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 11.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 480.00 | 11.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 14.20 | 0.00 | - | 1 | 1 |
| 264.05 | 0.00 | - | 1 | 1 | 500.00 | 14.10 | 0.00 | - | - | 2 |
| 260.66 | 0.00 | - | 1 | 1 | 510.00 | 17.50 | 0.00 | - | 1 | 2 |
| 243.87 | 0.00 | - | 1 | 0 | 520.00 | 15.36 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 550.00 | 21.10 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 560.00 | 22.70 | 0.00 | - | 1 | 2 |
| 202.78 | 0.00 | - | 1 | 4 | 570.00 | 28.30 | 0.00 | - | 1 | 2 |
| 250.00 | 0.00 | - | 1 | 3 | 580.00 | 30.60 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 590.00 | 27.75 | 0.00 | - | 3 | 12 |
| 191.55 | 0.00 | - | 5 | 3 | 600.00 | 36.80 | 0.00 | - | 1 | 62 |
| 221.00 | 0.00 | - | - | 1 | 610.00 | 32.65 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 620.00 | 36.85 | 0.00 | - | 20 | 125 |
| - | - | - | - | - | 630.00 | 36.67 | 0.00 | - | 2 | 2 |
| 191.99 | 0.00 | - | - | 2 | 640.00 | 44.75 | 0.00 | - | 32 | 38 |
| - | - | - | - | - | 650.00 | 47.46 | 0.00 | - | 74 | 65 |
| 160.10 | +4.50 | +2.89% | 7 | 3 | 660.00 | 42.51 | 0.00 | - | 1 | 18 |
| 174.40 | 0.00 | - | - | 1 | 670.00 | 51.49 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 680.00 | 54.80 | 0.00 | - | 3 | 3 |
| 164.50 | 0.00 | - | 2 | 5 | 690.00 | 63.70 | 0.00 | - | 1 | 2 |
| 136.50 | +1.20 | +0.89% | 2 | 16 | 700.00 | 68.65 | 0.00 | - | 77 | 219 |
| - | - | - | - | - | 710.00 | 66.15 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 720.00 | 70.35 | 0.00 | - | 4 | 5 |
| 113.80 | 0.00 | - | 1 | 3 | 730.00 | 81.15 | -3.99 | -4.69% | 18 | 2 |
| 118.90 | -9.60 | -7.47% | 1 | 22 | 740.00 | 87.95 | 0.00 | - | 1 | 2 |
| 113.05 | -4.20 | -3.58% | 1 | 18 | 750.00 | 91.86 | -1.35 | -1.45% | 1 | 4 |
| 106.70 | -4.95 | -4.43% | 1 | 24 | 760.00 | 99.25 | 0.00 | - | 20 | 51 |
| 101.05 | 0.00 | - | 62 | 70 | 770.00 | 94.80 | 0.00 | - | 2 | 2 |
| 98.00 | 0.00 | - | 1 | 18 | 780.00 | 107.80 | -2.74 | -2.48% | 1 | 1 |
| 92.90 | 0.00 | - | 15 | 51 | 790.00 | - | - | - | - | - |
| 85.40 | -3.50 | -3.94% | 2 | 199 | 800.00 | 107.35 | 0.00 | - | 2 | 3 |
| 90.57 | 0.00 | - | 4 | 10 | 820.00 | - | - | - | - | - |
| 75.50 | 0.00 | - | 2 | 8 | 840.00 | - | - | - | - | - |
| 69.74 | -7.60 | -9.83% | 1 | 3 | 860.00 | 134.68 | 0.00 | - | 2 | 2 |
| 83.50 | 0.00 | - | 7 | 6 | 880.00 | - | - | - | - | - |
| 57.15 | 0.00 | - | 2 | 9 | 900.00 | - | - | - | - | - |
| 62.95 | 0.00 | - | 1 | 5 | 920.00 | - | - | - | - | - |
| 55.85 | 0.00 | - | - | 2 | 940.00 | - | - | - | - | - |
| 58.65 | 0.00 | - | - | 4 | 960.00 | - | - | - | - | - |
| 49.50 | 0.00 | - | - | 2 | 980.00 | - | - | - | - | - |
| 34.04 | 0.00 | - | 5 | 33 | 1,000.00 | - | - | - | - | - |
| 40.75 | 0.00 | - | 37 | 20 | 1,020.00 | - | - | - | - | - |
| 39.35 | 0.00 | - | 3 | 3 | 1,080.00 | - | - | - | - | - |
| 21.51 | 0.00 | - | 1 | 7 | 1,100.00 | - | - | - | - | - |
| 23.98 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 17.16 | 0.00 | - | 5 | 15 | 1,140.00 | - | - | - | - | - |
| 16.85 | -3.45 | -17.00% | 5 | 13 | 1,160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.