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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 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 | - | - | - | - | - |
| 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 | 6.00 | -0.20 | -3.23% | 1 | 10 |
| - | - | - | - | - | 620.00 | 8.05 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 630.00 | 15.99 | 0.00 | - | - | 11 |
| 253.10 | 0.00 | - | 1 | 1 | 640.00 | 10.20 | 0.00 | - | 1 | 10 |
| 263.54 | +25.79 | +10.85% | 11 | 31 | 650.00 | 11.30 | 0.00 | - | 10 | 23 |
| 235.25 | 0.00 | - | 2 | 3 | 660.00 | 21.11 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 670.00 | 19.85 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 680.00 | 13.25 | -2.38 | -15.23% | 3 | 39 |
| - | - | - | - | - | 690.00 | 16.90 | 0.00 | - | 5 | 10 |
| 197.10 | 0.00 | - | 3 | 8 | 700.00 | 21.65 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 720.00 | 21.04 | -1.72 | -7.56% | 1 | 10 |
| - | - | - | - | - | 730.00 | 28.00 | 0.00 | - | 1 | 3 |
| 181.92 | 0.00 | - | 2 | 8 | 750.00 | 35.30 | 0.00 | - | 2 | 4 |
| 140.00 | 0.00 | - | 16 | 12 | 760.00 | 51.28 | 0.00 | - | 1 | 1 |
| 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 |
| 114.06 | 0.00 | - | 2 | 45 | 790.00 | 53.98 | 0.00 | - | 1 | 1 |
| 136.80 | 0.00 | - | 17 | 47 | 800.00 | 45.40 | 0.00 | - | 21 | 112 |
| 126.51 | 0.00 | - | 1 | 17 | 810.00 | 50.14 | 0.00 | - | 3 | 5 |
| 120.83 | 0.00 | - | 36 | 23 | 820.00 | 54.77 | 0.00 | - | 70 | 82 |
| 115.11 | 0.00 | - | 9 | 65 | 830.00 | 60.00 | 0.00 | - | 3 | 12 |
| 118.38 | 0.00 | - | 13 | 41 | 840.00 | 62.52 | 0.00 | - | 1 | 3 |
| 112.89 | 0.00 | - | 10 | 11 | 850.00 | 65.95 | 0.00 | - | 38 | 40 |
| 107.00 | 0.00 | - | 5 | 11 | 860.00 | 71.05 | 0.00 | - | - | 3 |
| 101.98 | 0.00 | - | 1 | 22 | 870.00 | - | - | - | - | - |
| 101.60 | +3.15 | +3.20% | 3 | 12 | 880.00 | - | - | - | - | - |
| 87.90 | 0.00 | - | 6 | 10 | 900.00 | 83.90 | -17.10 | -16.93% | 2 | 1 |
| 55.10 | 0.00 | - | 1 | 2 | 910.00 | - | - | - | - | - |
| 53.38 | 0.00 | - | - | 1 | 920.00 | 98.85 | 0.00 | - | - | 2 |
| 58.00 | 0.00 | - | 5 | 8 | 930.00 | - | - | - | - | - |
| 53.85 | 0.00 | - | 1 | 1 | 940.00 | - | - | - | - | - |
| 66.95 | 0.00 | - | 1 | 6 | 950.00 | - | - | - | - | - |
| 57.45 | 0.00 | - | 2 | 59 | 960.00 | - | - | - | - | - |
| 48.15 | 0.00 | - | 9 | 14 | 980.00 | - | - | - | - | - |
| 52.47 | +1.74 | +3.43% | 1 | 16 | 1,000.00 | 228.16 | 0.00 | - | - | 1 |
| 34.20 | 0.00 | - | - | 1 | 1,020.00 | - | - | - | - | - |
| 34.91 | 0.00 | - | 1 | 0 | 1,040.00 | 216.00 | 0.00 | - | 1 | 2 |
| 34.87 | 0.00 | - | 4 | 6 | 1,060.00 | - | - | - | - | - |
| 23.58 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 28.74 | +7.74 | +36.86% | 2 | 6 | 1,100.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 3 | 4 | 1,120.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 1 | 4 | 1,140.00 | - | - | - | - | - |
| 15.01 | +4.15 | +38.21% | 1 | 7 | 1,200.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 10.05 | +0.21 | +2.13% | 4 | 14 | 1,280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.