Eli Lilly and Company (LLY)
NYSE - NYSE Delayed 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 | 0 | 270.00 | 1.27 | 0.00 | - | 1 | 0 |
| 495.00 | 0.00 | - | 10 | 14 | 280.00 | 1.44 | 0.00 | - | 5 | 0 |
| 481.00 | 0.00 | - | 6 | 18 | 290.00 | 1.51 | 0.00 | - | 2 | 0 |
| 623.10 | 0.00 | - | 1 | 0 | 300.00 | 1.65 | 0.00 | - | 10 | 0 |
| 336.83 | 0.00 | - | 1 | 13 | 310.00 | 3.60 | 0.00 | - | 2 | 18 |
| 334.02 | 0.00 | - | 3 | 5 | 320.00 | 6.64 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 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 | 0 |
| 413.22 | 0.00 | - | 1 | 9 | 370.00 | 5.46 | 0.00 | - | 2 | 0 |
| 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 | 0 | 400.00 | 3.75 | 0.00 | - | 1 | 0 |
| 259.43 | 0.00 | - | 9 | 9 | 410.00 | 7.45 | 0.00 | - | 4 | 23 |
| 499.27 | 0.00 | - | 1 | 0 | 420.00 | 6.49 | 0.00 | - | 1 | 0 |
| 421.52 | 0.00 | - | 2 | 0 | 430.00 | 5.57 | 0.00 | - | 1 | 0 |
| 420.00 | 0.00 | - | 2 | 0 | 440.00 | 11.00 | 0.00 | - | 62 | 73 |
| 450.02 | 0.00 | - | 5 | 0 | 450.00 | 6.60 | 0.00 | - | 10 | 0 |
| 348.23 | 0.00 | - | 20 | 28 | 460.00 | 6.60 | 0.00 | - | 2 | 0 |
| 343.00 | 0.00 | - | 1 | 3 | 470.00 | 10.50 | 0.00 | - | 1 | 0 |
| 387.52 | 0.00 | - | 1 | 0 | 480.00 | 8.60 | 0.00 | - | 1 | 0 |
| 317.70 | 0.00 | - | 2 | 13 | 490.00 | 12.50 | 0.00 | - | 2 | 0 |
| 429.75 | 0.00 | - | 8 | 0 | 500.00 | 9.50 | 0.00 | - | 1 | 0 |
| 327.55 | 0.00 | - | 6 | 10 | 510.00 | 18.60 | 0.00 | - | 504 | 565 |
| 388.00 | 0.00 | - | 2 | 0 | 520.00 | 12.00 | 0.00 | - | 3 | 0 |
| 390.02 | 0.00 | - | 2 | 0 | 530.00 | 11.00 | 0.00 | - | 1 | 0 |
| 279.20 | 0.00 | - | 1 | 5 | 540.00 | 13.07 | 0.00 | - | 1 | 0 |
| 388.00 | 0.00 | - | 2 | 0 | 550.00 | 13.95 | 0.00 | - | 1 | 0 |
| 369.25 | 0.00 | - | 1 | 0 | 560.00 | 13.00 | 0.00 | - | 1 | 0 |
| 368.80 | 0.00 | - | 1 | 0 | 570.00 | 14.70 | 0.00 | - | 2 | 0 |
| 324.70 | 0.00 | - | 1 | 0 | 580.00 | 15.65 | 0.00 | - | 1 | 0 |
| 243.00 | 0.00 | - | 1 | 39 | 590.00 | 17.10 | 0.00 | - | 2 | 0 |
| 350.48 | 0.00 | - | 1 | 0 | 600.00 | 20.50 | 0.00 | - | 2 | 0 |
| 341.00 | 0.00 | - | 2 | 0 | 610.00 | 16.70 | 0.00 | - | 20 | 0 |
| 237.26 | 0.00 | - | 1 | 28 | 620.00 | 22.75 | 0.00 | - | 2 | 0 |
| 320.00 | 0.00 | - | 1 | 0 | 630.00 | 31.70 | 0.00 | - | 2 | 0 |
| 328.60 | 0.00 | - | 2 | 0 | 640.00 | 31.50 | 0.00 | - | 2 | 0 |
| 307.18 | 0.00 | - | 1 | 0 | 650.00 | 28.44 | 0.00 | - | 1 | 0 |
| 309.34 | 0.00 | - | 1 | 0 | 660.00 | 28.20 | 0.00 | - | 5 | 0 |
| 252.00 | 0.00 | - | 2 | 0 | 670.00 | 33.03 | 0.00 | - | 1 | 0 |
| 228.08 | 0.00 | - | 1 | 0 | 680.00 | 35.31 | 0.00 | - | 1 | 0 |
| 169.52 | 0.00 | - | 1 | 47 | 690.00 | 42.10 | 0.00 | - | 3 | 0 |
| 280.85 | 0.00 | - | 2 | 0 | 700.00 | 37.60 | 0.00 | - | 5 | 0 |
| 278.61 | 0.00 | - | 1 | 0 | 710.00 | 38.40 | 0.00 | - | 1 | 0 |
| 271.24 | 0.00 | - | 3 | 0 | 720.00 | 41.80 | 0.00 | - | 1 | 0 |
| 243.20 | 0.00 | - | 3 | 0 | 730.00 | 44.00 | 0.00 | - | 4 | 0 |
| 259.40 | 0.00 | - | 2 | 0 | 740.00 | 46.01 | 0.00 | - | 1 | 0 |
| 248.98 | 0.00 | - | 1 | 0 | 750.00 | 53.14 | 0.00 | - | 1 | 0 |
| 240.88 | 0.00 | - | 1 | 0 | 760.00 | 55.88 | 0.00 | - | 1 | 0 |
| 181.23 | 0.00 | - | 1 | 96 | 770.00 | 86.10 | 0.00 | - | 3 | 0 |
| 220.13 | 0.00 | - | 5 | 0 | 780.00 | 59.43 | 0.00 | - | 1 | 0 |
| 169.90 | 0.00 | - | 1 | 0 | 790.00 | 66.45 | 0.00 | - | 16 | 0 |
| 219.95 | 0.00 | - | 2 | 0 | 800.00 | 64.80 | 0.00 | - | 8 | 0 |
| 179.00 | 0.00 | - | 1 | 0 | 820.00 | 73.25 | 0.00 | - | 1 | 0 |
| 196.65 | 0.00 | - | 10 | 0 | 840.00 | 81.00 | 0.00 | - | 1 | 0 |
| 183.60 | 0.00 | - | 1 | 0 | 860.00 | 89.00 | 0.00 | - | 1 | 0 |
| 173.02 | 0.00 | - | 1 | 0 | 880.00 | 95.80 | 0.00 | - | 28 | 0 |
| 164.50 | 0.00 | - | 5 | 0 | 900.00 | 105.00 | 0.00 | - | 1 | 0 |
| 153.52 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 146.10 | 0.00 | - | 4 | 0 | 940.00 | 125.25 | 0.00 | - | 6 | 0 |
| 139.00 | 0.00 | - | 1 | 0 | 960.00 | 137.25 | 0.00 | - | 4 | 0 |
| 127.34 | 0.00 | - | 1 | 0 | 980.00 | 280.00 | 0.00 | - | - | 3 |
| 119.75 | 0.00 | - | 1 | 0 | 1,000.00 | 178.00 | 0.00 | - | 21 | 0 |
| 113.90 | 0.00 | - | 2 | 0 | 1,020.00 | - | - | - | - | - |
| 107.75 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 100.60 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 94.05 | 0.00 | - | 2 | 0 | 1,080.00 | 307.15 | 0.00 | - | 1 | 0 |
| 89.34 | 0.00 | - | 2 | 0 | 1,100.00 | - | - | - | - | - |
| 83.50 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 77.35 | 0.00 | - | 14 | 0 | 1,140.00 | - | - | - | - | - |
| 71.35 | 0.00 | - | 16 | 0 | 1,160.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
| 64.12 | 0.00 | - | 1 | 0 | 1,200.00 | 350.00 | 0.00 | - | 30 | 0 |
| 60.00 | 0.00 | - | 2 | 0 | 1,220.00 | - | - | - | - | - |
| 54.45 | 0.00 | - | 11 | 0 | 1,240.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 23 | 0 | 1,260.00 | - | - | - | - | - |
| 50.40 | 0.00 | - | 8 | 0 | 1,280.00 | - | - | - | - | - |
| 45.95 | 0.00 | - | 293 | 0 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.