Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 608.14 | 0.00 | - | 3 | 85 | 270.00 | 1.62 | -1.18 | -42.14% | 2 | 169 |
| 495.00 | 0.00 | - | 10 | 14 | 280.00 | 1.71 | -1.22 | -41.64% | 1 | 61 |
| 566.00 | 0.00 | - | 2 | 21 | 290.00 | 1.96 | -1.03 | -34.45% | 2 | 111 |
| 623.10 | 0.00 | - | 1 | 34 | 300.00 | 1.65 | 0.00 | - | 10 | 71 |
| 336.83 | 0.00 | - | 1 | 13 | 310.00 | 3.60 | 0.00 | - | 2 | 18 |
| 334.02 | 0.00 | - | 3 | 5 | 320.00 | 2.65 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 4 |
| 320.60 | 0.00 | - | 2 | 7 | 340.00 | 5.40 | 0.00 | - | 1 | 65 |
| 413.97 | 0.00 | - | 10 | 11 | 350.00 | 6.00 | 0.00 | - | 20 | 33 |
| 430.60 | 0.00 | - | 9 | 9 | 360.00 | 4.65 | 0.00 | - | 1 | 17 |
| 413.22 | 0.00 | - | 1 | 9 | 370.00 | 5.46 | 0.00 | - | 2 | 51 |
| 401.00 | 0.00 | - | - | 2 | 380.00 | 7.20 | 0.00 | - | 60 | 125 |
| 405.62 | 0.00 | - | 1 | 1 | 390.00 | 5.63 | 0.00 | - | 5 | 46 |
| 491.00 | 0.00 | - | 2 | 13 | 400.00 | 3.75 | 0.00 | - | 1 | 219 |
| 259.43 | 0.00 | - | 9 | 9 | 410.00 | 7.45 | 0.00 | - | 4 | 23 |
| 499.27 | 0.00 | - | 1 | 21 | 420.00 | 6.49 | 0.00 | - | 1 | 0 |
| 421.52 | 0.00 | - | 2 | 3 | 430.00 | 5.57 | 0.00 | - | 1 | 6 |
| 420.00 | 0.00 | - | 2 | 6 | 440.00 | 4.64 | 0.00 | - | 62 | 76 |
| 439.25 | 0.00 | - | 2 | 23 | 450.00 | 6.60 | 0.00 | - | 10 | 73 |
| 520.00 | 0.00 | - | 4 | 28 | 460.00 | 5.80 | 0.00 | - | 1 | 85 |
| 458.00 | 0.00 | - | 1 | 3 | 470.00 | 10.50 | 0.00 | - | 1 | 11 |
| 387.52 | 0.00 | - | 1 | 10 | 480.00 | 8.60 | 0.00 | - | 1 | 42 |
| 426.23 | 0.00 | - | 1 | 12 | 490.00 | 12.50 | 0.00 | - | 2 | 37 |
| 357.30 | 0.00 | - | 2 | 51 | 500.00 | 14.90 | -0.10 | -0.67% | 1 | 190 |
| 327.55 | 0.00 | - | 6 | 10 | 510.00 | 18.60 | 0.00 | - | 504 | 565 |
| 444.00 | 0.00 | - | 1 | 4 | 520.00 | 12.35 | 0.00 | - | 2 | 1,672 |
| 366.50 | 0.00 | - | 2 | 8 | 530.00 | 19.57 | +8.07 | +70.17% | 80 | 31 |
| 279.20 | 0.00 | - | 1 | 5 | 540.00 | 13.07 | 0.00 | - | 1 | 25 |
| 312.00 | -136.48 | -30.43% | 1 | 56 | 550.00 | 22.55 | +5.32 | +30.88% | 81 | 226 |
| 311.00 | 0.00 | - | 1 | 29 | 560.00 | 13.20 | 0.00 | - | 2 | 51 |
| 368.80 | 0.00 | - | 1 | 47 | 570.00 | 14.33 | 0.00 | - | 1 | 59 |
| 375.05 | 0.00 | - | 1 | 42 | 580.00 | 24.10 | 0.00 | - | 4 | 135 |
| 288.00 | 0.00 | - | 2 | 37 | 590.00 | 18.22 | 0.00 | - | 10 | 49 |
| 283.95 | 0.00 | - | 2 | 170 | 600.00 | 28.60 | 0.00 | - | 1 | 433 |
| 386.00 | 0.00 | - | 70 | 76 | 610.00 | 30.68 | 0.00 | - | 2 | 555 |
| 338.32 | 0.00 | - | 2 | 29 | 620.00 | 35.60 | 0.00 | - | 2 | 314 |
| 287.63 | 0.00 | - | 2 | 51 | 630.00 | 32.90 | 0.00 | - | 1 | 42 |
| 252.50 | 0.00 | - | 2 | 32 | 640.00 | 34.60 | 0.00 | - | 127 | 260 |
| 254.21 | 0.00 | - | 2 | 46 | 650.00 | 39.65 | 0.00 | - | 1 | 100 |
| 309.34 | 0.00 | - | 1 | 19 | 660.00 | 45.49 | +6.74 | +17.39% | 1 | 214 |
| 313.98 | 0.00 | - | 35 | 59 | 670.00 | 42.80 | 0.00 | - | 3 | 101 |
| 236.00 | 0.00 | - | 2 | 37 | 680.00 | 43.75 | 0.00 | - | 52 | 105 |
| 213.25 | 0.00 | - | 1 | 47 | 690.00 | 50.45 | 0.00 | - | 2 | 137 |
| 214.71 | 0.00 | - | 1 | 101 | 700.00 | 57.71 | +2.71 | +4.93% | 6 | 152 |
| 205.25 | 0.00 | - | 3 | 13 | 710.00 | 52.10 | 0.00 | - | 2 | 36 |
| 260.00 | 0.00 | - | 2 | 43 | 720.00 | 55.20 | 0.00 | - | 3 | 1,004 |
| 185.00 | -96.26 | -34.22% | 1 | 62 | 730.00 | 58.73 | 0.00 | - | 2 | 45 |
| 229.81 | 0.00 | - | 2 | 68 | 740.00 | 43.60 | 0.00 | - | 3 | 19 |
| 213.00 | 0.00 | - | 8 | 132 | 750.00 | 75.52 | 0.00 | - | 3 | 85 |
| 252.06 | 0.00 | - | 1 | 37 | 760.00 | 72.37 | 0.00 | - | 1 | 17 |
| 162.22 | -114.24 | -41.32% | 3 | 93 | 770.00 | 49.18 | 0.00 | - | 2 | 163 |
| 241.99 | 0.00 | - | 1 | 65 | 780.00 | 72.60 | 0.00 | - | 3 | 16 |
| 156.25 | -96.59 | -38.20% | 2 | 46 | 790.00 | 89.90 | 0.00 | - | 5 | 23 |
| 152.80 | -4.35 | -2.77% | 2 | 241 | 800.00 | 96.65 | 0.00 | - | 2 | 984 |
| 141.55 | -4.58 | -3.13% | 4 | 54 | 820.00 | 91.58 | 0.00 | - | 1 | 856 |
| 132.30 | -8.17 | -5.82% | 3 | 74 | 840.00 | 105.35 | 0.00 | - | 3 | 1,269 |
| 123.90 | -13.50 | -9.83% | 2 | 78 | 860.00 | 104.00 | 0.00 | - | 1 | 329 |
| 116.02 | -13.98 | -10.75% | 1 | 113 | 880.00 | 115.00 | 0.00 | - | 2 | 502 |
| 108.32 | -15.13 | -12.26% | 2 | 216 | 900.00 | 142.50 | 0.00 | - | 253 | 813 |
| 111.50 | 0.00 | - | 1 | 551 | 920.00 | 114.00 | 0.00 | - | 3 | 18 |
| 99.15 | 0.00 | - | 3 | 32 | 940.00 | 112.78 | 0.00 | - | 1 | 15 |
| 85.05 | -41.55 | -32.82% | 2 | 32 | 960.00 | 120.12 | 0.00 | - | 1 | 23 |
| 115.50 | 0.00 | - | 1 | 64 | 980.00 | 280.00 | 0.00 | - | - | 3 |
| 78.00 | -5.80 | -6.92% | 5 | 227 | 1,000.00 | 174.10 | 0.00 | - | 1 | 42 |
| 101.73 | 0.00 | - | 1 | 411 | 1,020.00 | - | - | - | - | - |
| 80.10 | 0.00 | - | 2 | 1,671 | 1,040.00 | - | - | - | - | - |
| 65.40 | -20.05 | -23.46% | 1 | 417 | 1,060.00 | - | - | - | - | - |
| 119.16 | 0.00 | - | 1 | 13 | 1,080.00 | 307.15 | 0.00 | - | 1 | 0 |
| 52.70 | -5.10 | -8.82% | 2 | 508 | 1,100.00 | - | - | - | - | - |
| 48.66 | -15.34 | -23.97% | 1 | 51 | 1,120.00 | - | - | - | - | - |
| 58.25 | 0.00 | - | 5 | 101 | 1,140.00 | - | - | - | - | - |
| 43.00 | -15.50 | -26.50% | 2 | 241 | 1,160.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 2 | 220 | 1,180.00 | 297.00 | 0.00 | - | - | 60 |
| 36.00 | -4.00 | -10.00% | 6 | 857 | 1,200.00 | 290.00 | 0.00 | - | 5 | 35 |
| 60.00 | 0.00 | - | 2 | 47 | 1,220.00 | - | - | - | - | - |
| 32.00 | -12.20 | -27.60% | 1 | 1,412 | 1,240.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 2 | 65 | 1,260.00 | - | - | - | - | - |
| 65.40 | 0.00 | - | 1 | 20 | 1,280.00 | - | - | - | - | - |
| 26.50 | -2.90 | -9.86% | 1 | 1,002 | 1,300.00 | - | - | - | - | - |
| 28.76 | 0.00 | - | 2 | 468 | 1,320.00 | - | - | - | - | - |
| 26.95 | 0.00 | - | - | - | 1,360.00 | 543.92 | 0.00 | - | - | - |
| 20.12 | -0.93 | -4.42% | 3 | 11 | 1,380.00 | - | - | - | - | - |
| 19.63 | 0.00 | - | - | - | 1,400.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 50 | 50 | 1,420.00 | - | - | - | - | - |
| 16.10 | -1.35 | -7.74% | 1 | 2 | 1,440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.