ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Eli Lilly and Co

Eli Lilly and Co (LLY)

878.31
7.94
(0.91%)
Closed February 08 4:00PM
878.09
-0.22
(-0.03%)
After Hours: 7:57PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
842.5031.7535.2532.6533.500.000.00 %1502/06/2025
845.0033.8036.5537.0035.1755.0515.81 %371342/07/2025
847.5031.1034.3036.5032.707.2524.79 %2142/07/2025
850.0028.9532.9531.8030.954.3015.64 %1623372/07/2025
852.5024.3527.2027.3525.7750.000.00 %9402/06/2025
855.0023.1024.9025.3524.005.0524.88 %280662/06/2025
860.0022.5524.3523.5023.453.6518.39 %712302/07/2025
865.0019.1020.5521.6519.8252.1511.03 %2482442/07/2025
870.0014.3515.4514.7514.90-0.85-5.45 %546622/06/2025
875.0012.7514.3013.7513.5250.201.48 %2732042/07/2025
880.0010.0010.9511.5010.475-0.30-2.54 %7981112/06/2025
885.008.059.009.358.525-1.45-13.43 %441282/06/2025
890.006.507.006.946.75-0.36-4.93 %4541992/07/2025
895.005.055.605.255.325-0.90-14.63 %180852/07/2025
900.004.255.004.324.625-2.93-40.41 %3,9133682/06/2025
905.003.354.504.203.925-2.60-38.24 %228252/06/2025
910.002.573.153.002.86-2.56-46.04 %7983952/06/2025
915.002.142.842.892.49-2.11-42.20 %212352/06/2025
920.001.712.292.052.00-2.25-52.33 %1,1632762/06/2025
925.001.371.981.741.675-2.13-55.04 %2661182/06/2025

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
842.504.304.654.104.4750.000.00 %1902/06/2025
845.004.855.154.755.00-21.56-81.95 %2332872/06/2025
847.502.612.892.832.75-2.29-44.73 %52182/07/2025
850.006.006.506.026.25-22.23-78.69 %330162/06/2025
852.506.757.256.307.000.000.00 %6802/06/2025
855.003.904.204.104.05-2.85-41.01 %189672/07/2025
860.009.059.958.609.50-25.20-74.56 %23332/06/2025
865.006.406.956.656.675-4.70-41.41 %517972/07/2025
870.008.058.758.408.40-4.20-33.33 %191752/07/2025
875.0010.1510.9510.5010.55-6.00-36.36 %192732/07/2025
880.0012.2513.6013.2512.925-6.05-31.35 %5011642/07/2025
885.0015.2016.4515.1015.825-8.10-34.91 %253182/07/2025
890.0018.2019.7017.0018.95-9.90-36.80 %41272/07/2025
895.0021.8023.3523.8522.5752.5011.71 %2192/07/2025
900.0032.1035.5530.8533.8250.000.00 %1002/06/2025
905.0029.1532.2038.8530.6750.000.00 %03-
910.0033.9036.1534.0035.025-8.40-19.81 %4112/07/2025
915.0044.0049.7543.1046.875-41.00-48.75 %112/06/2025
920.0040.9045.5040.3043.20-10.70-20.98 %422/07/2025
925.0045.1050.050.0047.5750.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MGOLMGO Global Inc
$ 0.4191
(126.54%)
816.59M
CDTConduit Pharmaceuticals Inc
$ 2.831
(82.65%)
144.17M
GSIWGarden Stage Ltd
$ 0.79
(78.73%)
219.64M
TOIIWOncology Institute Inc
$ 0.033
(58.88%)
7.27k
CYTHCyclo Therapeutics Inc
$ 1.19
(54.55%)
84.73M
FTELFitell Corporation
$ 2.70
(-57.01%)
2.3M
SGBXSafe and Green Holdings Corporation
$ 0.6401
(-44.82%)
5.65M
NKLANikola Corporation
$ 0.4432
(-41.10%)
52.44M
PLRXPliant Therapeutics Inc
$ 7.785
(-34.85%)
6.44M
LIPOLipella Pharmaceuticals Inc
$ 3.08
(-33.76%)
2.2M
MGOLMGO Global Inc
$ 0.4191
(126.54%)
816.59M
RIMEAlgorhythm Holdings Inc
$ 0.0169
(-20.66%)
274.2M
NVDANVIDIA Corporation
$ 129.84
(0.90%)
228.2M
GSIWGarden Stage Ltd
$ 0.79
(78.73%)
219.64M
BHATBlue Hat Interactive Entertainment Technology
$ 0.0537
(14.74%)
212.29M

LLY Discussion

View Posts
BottomBounce BottomBounce 4 weeks ago
Eli Lilly and Company $LLY Total Debt (mrq) $31.23B Massive debt compared to dwinding cash. Pump and dump
๐Ÿ‘๏ธ0
peanutz peanutz 1 month ago
Another gloom and doomer . Lilly is fine . I worked there over 10 years and they have a ton in the pipeline . It needs a breather . Crash my a$$
๐Ÿ‘๏ธ0
MartinLutherKing MartinLutherKing 1 month ago
RNAZ micro rna cancer cure ELAB el-22 obesity target buyout in progress
👍️ 1
MomsSpaghetti MomsSpaghetti 1 month ago
Are you saying small biotech has a chance...? I was thinking the other way...

Eli Lilly has been a major player in CNS disorders, particularly with treatments for depression (e.g., Prozac) and schizophrenia. They are actively exploring new areas in psychiatry, including the potential for psychedelics.

Lilly has shown interest in novel treatments for depression and anxiety and has partnered with companies in the psychedelic space. Their expansion into the psychedelic field could be an opportunity to leverage MindMed's expertise in developing treatments using substances like LSD and MDMA.

I am wondering if they (or others) would might possibly acquire them.
๐Ÿ‘๏ธ0
fung_derf fung_derf 2 months ago
I've been waiting and waiting for this one to pull back and it has. However, it is fighting mightily to hold support here....Right now I'm thinking it looks moderately hopeful here, but I think $NVO has become the better play now.
๐Ÿ‘๏ธ0
Saving Grace Saving Grace 3 months ago
Industry changing direction. Big Pharma going south! LLY a major short candidate going into 2025.
๐Ÿ‘๏ธ0
TechandBio TechandBio 4 months ago
$1000 strikes for Jan 2025 look juicy.

$LLY
๐Ÿ‘๏ธ0
uksausage uksausage 4 months ago
why?
๐Ÿ‘๏ธ0
Saving Grace Saving Grace 4 months ago
Big Pharma to crash hard. Be prepared!
๐Ÿ‘๏ธ0
TechandBio TechandBio 5 months ago
Wonder if Lily Buys SMMT.
$LLY
๐Ÿ‘๏ธ0
DewDiligence DewDiligence 5 months ago
LLY offers Zepbound in_single-use_vials_at_sharply_reduced_pricesโ€”(yesterdayโ€™s news):

https://www.nytimes.com/2024/08/27/well/eli-lilly-zepbound-price.html On Tuesday, Eli Lilly announced that it would start selling low doses of its weight-loss drug Zepbound in vialsโ€ฆ โ€” at a far lower price than its pens, which come with pre-filled doses. These vials will be made available only through LillyDirect, a telehealth platform the company launched in January (https://investor.lilly.com/news-releases/news-release-details/lilly-launches-end-end-digital-healthcare-experience-through ).

โ€ฆThe vials are significantly cheaper than Zepbound pens, which cost just over $1,000 a month without insurance. A monthโ€™s supply of the 2.5-milligram dose will cost $399, and a monthโ€™s worth of the five-milligram dose will cost $549.

โ€ฆ The company will offer vials with only the two lowest doses of Zepbound. Many patients stay on a five milligram doseโ€ฆ but some gradually increase their dose, up to a maximum of 15 milligrams. Any patient interested in taking more than the five-milligram dose would have to transition to the pens.

โ€ฆthe move could help Lilly regain customers who are currently getting compounded tirzepatide, which typically costs between roughly $250 and $450 a month. Why would anyone want a compounded formulation of tirzepatide derived from Chinese API when they can get the real thing from LLY at close to the same price?
๐Ÿ‘๏ธ0
Monksdream Monksdream 6 months ago
LLY new 52=week high
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
To quote Areosmith ' I'm back in the saddle again' . 💰
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
In the green premarket again. 🍷
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
Bought back in at open today. 🍷
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
In regards to new a pharma product.
๐Ÿ‘๏ธ0
Zardiw Zardiw 6 months ago
$LLY Chart from #DDAmanda - #1 Stock Screener :



Z
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
Just sold my LLY shares. Wonderful way to ease into the weekend. Good luck to everyone today.
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
Added @ $866.29
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
Going to be another green day.
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
I don't think they have sales in Europe yet, that'll change. 💰💰💰
๐Ÿ‘๏ธ0
EnchantedTitan62 EnchantedTitan62 6 months ago
Uh, probably not .
๐Ÿ‘๏ธ0
Monksdream Monksdream 7 months ago
LLY new 52=week high
๐Ÿ‘๏ธ0
EL Sueno EL Sueno 7 months ago
Let's go fans 1000.00!!!
๐Ÿ‘๏ธ0
Monksdream Monksdream 7 months ago
LLY new 52 week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 8 months ago
LLY new 52 week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 9 months ago
LLY 10Q due 4/30
Next day setttlement begins 5/28
๐Ÿ‘๏ธ0
north40000 north40000 11 months ago
FDA advises LLY it wants AdCom meeting. Portends delay. Meanwhile NVO CEO was interviewed on CNBC-TV this morning, repeats NVOโ€™s PR warning dated in January 2024 that it will not have manufacturing capacity to fill demand for its weight loss drug until 2006(?).
๐Ÿ‘๏ธ0
Alfonz66 Alfonz66 11 months ago
Sell now boys you had a great run
๐Ÿ‘๏ธ0
Monksdream Monksdream 12 months ago
LLY new 52 week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 12 months ago
LLY new 52 week high

๐Ÿ‘๏ธ0
oldstocks oldstocks 12 months ago
Eli Lilly was investigating Talampanel prior to 2010

For the treatment of epilepsy, malignant gliomas and ALS
development codes LY-300164 , LY300164
results from the trial for ALS have been found negative
Talampanel is not currently under development.
It showed effectiveness for epilepsy in clinical trials but its development was suspended due to its poor pharmacokinetic profile, namely a short terminal half-life (3 hours) that necessitated multiple doses per day.
RespireRx Pharmaceuticals $ RSPI a little unknown company KRMโ€“IIโ€“81 has shown promising results for Epilepsy.
Has fully suppressed the epileptiform activity in the excised brain tissue from a 19-year-old patient with pharmaco-resistant epilepsy.
๐Ÿ‘๏ธ0
ralphey ralphey 12 months ago
I bought Lilly about a year ago based on Mounjaro and knowing it was going to be a success. I am a FAmily Doc who has done bariatric medicine for 30 years. Zepbound definitely is inducing more weight loss than Ozempic (Wegovy) but I am getting concerned over the number of patients that are stopping zepbound / Mounjaro due to side effects, seems a lot more than on Ozempic ( Wegovy) .
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
Incredible, isnโ€™t it
What gets me about these social media bozos is they actually believe they will become Boca Raton rich by day trading sub $1 stocks
Because they are incapable of researching companies
🌈 1 🍆 1
vinsterr vinsterr 1 year ago
800$ tomorrow?
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52=week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52 week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52 week high
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52 week high
🍆 1
lvhd lvhd 1 year ago
Shorted at 625.
๐Ÿ‘๏ธ0
golfndude golfndude 1 year ago
Great news on their new diabetes drug.
๐Ÿ‘๏ธ0
peanutz peanutz 1 year ago
Looking for the bottom ,not yet :)
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52 week high
๐Ÿ‘๏ธ0
TRUSTUNITS1000000 TRUSTUNITS1000000 1 year ago
Amazing financials
๐Ÿ‘๏ธ0
TRUSTUNITS1000000 TRUSTUNITS1000000 1 year ago
Billionaires dream a while back, speculating
๐Ÿ‘๏ธ0
TRUSTUNITS1000000 TRUSTUNITS1000000 1 year ago
Interesting company
๐Ÿ‘๏ธ0
TRUSTUNITS1000000 TRUSTUNITS1000000 1 year ago
Wowwwwwww
๐Ÿ‘๏ธ0
TRUSTUNITS1000000 TRUSTUNITS1000000 1 year ago
Knew this company from the 80 ssssss
๐Ÿ‘๏ธ0
Monksdream Monksdream 1 year ago
LLY new 52 week high
๐Ÿ‘๏ธ0
lvhd lvhd 1 year ago
Who is pumping?
๐Ÿ‘๏ธ0

Your Recent History

Delayed Upgrade Clock