Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 357.00 | 0.00 | - | 2 | 23 | 270.00 | 6.95 | 0.00 | - | 3 | 114 |
| 320.05 | 0.00 | - | 5 | 5 | 280.00 | 8.00 | 0.00 | - | 1 | 33 |
| 332.00 | 0.00 | - | 1 | 12 | 290.00 | 8.80 | +0.20 | +2.33% | 1 | 72 |
| 323.50 | -8.30 | -2.50% | 1 | 31 | 300.00 | 9.60 | -0.40 | -4.00% | 1 | 44 |
| 274.68 | 0.00 | - | 3 | 12 | 310.00 | 11.20 | 0.00 | - | 2 | 14 |
| 316.45 | 0.00 | - | - | 5 | 320.00 | 10.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 15.78 | 0.00 | - | 15 | 17 |
| 300.95 | 0.00 | - | - | 5 | 340.00 | 15.20 | 0.00 | - | 47 | 60 |
| 280.00 | 0.00 | - | 1 | 2 | 350.00 | 16.37 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 360.00 | 20.77 | 0.00 | - | 32 | 0 |
| 272.70 | 0.00 | - | 1 | 9 | 370.00 | 18.95 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 380.00 | 21.40 | 0.00 | - | 5 | 105 |
| 259.03 | 0.00 | - | - | 1 | 390.00 | 22.90 | 0.00 | - | 3 | 37 |
| 248.00 | 0.00 | - | 1 | 13 | 400.00 | 25.50 | 0.00 | - | 5 | 32 |
| 259.43 | 0.00 | - | 9 | 9 | 410.00 | 26.15 | 0.00 | - | 4 | 9 |
| 232.54 | 0.00 | - | 1 | 41 | 420.00 | 28.25 | 0.00 | - | 10 | 11 |
| 235.05 | 0.00 | - | 1 | 3 | 430.00 | - | - | - | - | - |
| 221.62 | 0.00 | - | 1 | 3 | 440.00 | 28.85 | 0.00 | - | 3 | 3 |
| 214.28 | 0.00 | - | 3 | 17 | 450.00 | 36.26 | +1.16 | +3.30% | 1 | 90 |
| 205.25 | 0.00 | - | 1 | 29 | 460.00 | 37.44 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 470.00 | 47.49 | 0.00 | - | 1 | 0 |
| 194.80 | 0.00 | - | 2 | 10 | 480.00 | 52.00 | 0.00 | - | 8 | 30 |
| 196.15 | 0.00 | - | 1 | 9 | 490.00 | 46.75 | +0.50 | +1.08% | 2 | 35 |
| 182.00 | -2.00 | -1.09% | 1 | 44 | 500.00 | 50.80 | 0.00 | - | 1 | 31 |
| 155.70 | 0.00 | - | 1 | 2 | 510.00 | 53.40 | 0.00 | - | 20 | 22 |
| 169.95 | +1.46 | +0.87% | 1 | 3 | 520.00 | 57.10 | -11.22 | -16.42% | 25 | 3 |
| 178.45 | 0.00 | - | 1 | 7 | 530.00 | 62.95 | 0.00 | - | 1 | 13 |
| 175.91 | 0.00 | - | 2 | 6 | 540.00 | 60.60 | 0.00 | - | 1 | 2 |
| 160.25 | 0.00 | - | 1 | 63 | 550.00 | 70.75 | 0.00 | - | 1 | 117 |
| 153.74 | 0.00 | - | 1 | 18 | 560.00 | 73.04 | 0.00 | - | 1 | 5 |
| 152.28 | 0.00 | - | 2 | 38 | 570.00 | 78.00 | 0.00 | - | 1 | 18 |
| 146.87 | 0.00 | - | 1 | 23 | 580.00 | 86.45 | 0.00 | - | 1 | 1 |
| 138.25 | 0.00 | - | 2 | 24 | 590.00 | 84.00 | 0.00 | - | 1 | 20 |
| 127.50 | -5.80 | -4.35% | 6 | 162 | 600.00 | 92.00 | +1.40 | +1.55% | 2 | 185 |
| 125.45 | -0.16 | -0.13% | 1 | 21 | 610.00 | 97.46 | 0.00 | - | 2 | 16 |
| 121.95 | -5.83 | -4.56% | 1 | 10 | 620.00 | 100.30 | 0.00 | - | - | 1 |
| 140.00 | 0.00 | - | 1 | 11 | 630.00 | 99.00 | 0.00 | - | 2 | 8 |
| 116.80 | 0.00 | - | 1 | 8 | 640.00 | 105.99 | 0.00 | - | 4 | 9 |
| 109.00 | -3.00 | -2.68% | 1 | 26 | 650.00 | 117.60 | 0.00 | - | 2 | 6 |
| 103.30 | 0.00 | - | 1 | 10 | 660.00 | 113.35 | 0.00 | - | - | 1 |
| 102.63 | 0.00 | - | 1 | 60 | 670.00 | 128.27 | 0.00 | - | 50 | 56 |
| 95.33 | 0.00 | - | 1 | 19 | 680.00 | - | - | - | - | - |
| 109.99 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 92.66 | 0.00 | - | 15 | 31 | 700.00 | 142.03 | 0.00 | - | 50 | 61 |
| 72.55 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 80.00 | -13.53 | -14.47% | 1 | 7 | 720.00 | 166.00 | 0.00 | - | - | 0 |
| 88.73 | 0.00 | - | 25 | 45 | 730.00 | - | - | - | - | - |
| 86.75 | 0.00 | - | 5 | 13 | 740.00 | - | - | - | - | - |
| 74.51 | 0.00 | - | 2 | 15 | 750.00 | 187.30 | 0.00 | - | - | 2 |
| 81.61 | 0.00 | - | 1 | 8 | 760.00 | - | - | - | - | - |
| 79.71 | 0.00 | - | 55 | 30 | 770.00 | - | - | - | - | - |
| 65.50 | 0.00 | - | 6 | 12 | 780.00 | 206.27 | 0.00 | - | 3 | 1 |
| 65.00 | 0.00 | - | 5 | 28 | 790.00 | - | - | - | - | - |
| 66.14 | 0.00 | - | 2 | 34 | 800.00 | - | - | - | - | - |
| 30.65 | 0.00 | - | 2 | 6 | 820.00 | 241.50 | 0.00 | - | 8 | 3 |
| 51.15 | 0.00 | - | 1 | 53 | 840.00 | 238.05 | 0.00 | - | - | 1 |
| 45.85 | 0.00 | - | 6 | 10 | 860.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 7 | 70 | 880.00 | - | - | - | - | - |
| 38.37 | 0.00 | - | 5 | 85 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.