New Zealand markets open in 4 hours 50 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
615.410.00-16290.000.010.00-2231
495.000.00-22300.000.010.00-5243
435.170.00-77310.000.410.00-1045
422.300.00-55320.000.200.00-566
307.880.00-11330.000.510.00-121
-----340.000.100.00-14
238.000.00-12350.000.200.00-189
-----360.000.150.00-1280
390.390.00-22370.000.270.00-212
-----380.000.620.00-113
535.930.00-11390.000.510.00-144
368.100.00-1510400.000.160.00-287
185.700.00--0410.000.050.00-126
350.900.00-10420.000.200.00-137
-----430.000.010.00-1114
426.160.00-11440.000.130.00-335
317.480.00-315450.000.450.00-124
307.580.00-31460.000.180.00-117
369.460.00-1111470.000.010.00-283
446.070.00-10480.000.100.00-1139
425.900.00-213490.000.050.00-11,895
437.900.00-184500.000.010.00-1158
270.520.00-52510.000.030.00-1209
389.770.00-1013520.000.050.00-1215
128.880.00-13530.000.030.00-145
397.980.00-113540.000.150.00-3180
284.850.00-10550.000.010.00-3166
274.250.00-10560.000.080.00-261
377.65+110.99+41.62%40570.000.010.00-5135
369.30+11.22+3.13%110580.000.020.00-10148
260.000.00-5133590.000.010.00-180104
317.750.00-1211600.000.020.00-231,254
339.48+24.70+7.85%461610.000.12+0.11+1,100.00%3120
319.470.00-260620.000.040.00-29336
269.450.00-1155630.000.050.00-1148
300.000.00-147640.000.120.00-289
286.390.00-177650.000.040.00-1306
93.250.00-255660.000.240.00-3191
258.730.00-133670.000.050.00-1422
208.900.00-194680.000.05+0.01+25.00%31,361
251.410.00-232690.000.120.00-2213
229.900.00-5289700.000.360.00-3825
193.030.00-170710.000.230.00-2208
200.350.00-3163720.000.03-0.07-70.00%3365
189.600.00-3100730.000.620.00-2300
208.40+18.14+9.53%24122740.000.090.00-1514
195.55+15.55+8.64%3658750.000.01-0.09-90.00%6635
186.60+8.15+4.57%1363760.000.08-0.13-61.90%13543
180.00+18.00+11.11%15298770.000.06-0.14-70.00%14491
161.500.00-1338780.000.07-0.04-36.36%10373
161.00+14.35+9.79%6455790.000.06-0.05-45.45%10536
150.44+13.73+10.04%19377800.000.09-0.07-43.75%7770
140.10+9.63+7.38%8414810.000.08-0.17-68.00%4582
128.75+9.35+7.83%9411820.000.06-0.19-76.00%12707
117.62+5.62+5.02%12176830.000.08-0.25-75.76%100677
-----835.000.10-0.06-37.50%67174
109.74+22.54+25.85%6599840.000.14-0.20-58.82%91382
106.12+15.72+17.39%433845.000.09-0.36-80.00%1572
100.73+16.07+18.98%161,052850.000.15-0.27-64.29%1471,005
96.26+5.49+6.05%113855.000.16-0.41-71.93%50174
89.51+12.65+16.46%51,076860.000.16-0.39-70.91%147744
83.03+25.08+43.28%186865.000.19-0.44-69.84%20236
79.60+10.62+15.40%12408870.000.21-0.53-71.62%84635
75.25+22.75+43.33%333875.000.21-0.72-77.42%111302
69.52+21.67+45.29%51962880.000.27-0.93-77.50%421523
56.490.00-1270885.000.28-1.09-79.56%42224
59.50+16.80+39.34%16325890.000.52-1.35-72.19%288500
54.23+6.23+12.98%472895.000.57-1.58-73.49%42192
51.50+11.54+28.88%2001,240900.000.80-1.94-70.80%426769
45.27+14.48+47.03%316553905.000.94-2.49-72.59%81432
40.26+9.71+31.78%63735910.001.25-2.95-70.24%367573
34.75+8.22+30.98%24161915.001.67-3.88-69.91%157238
32.96+9.31+39.37%342723920.002.30-4.30-65.15%1,041586
28.16+7.56+36.70%167486925.003.16-5.89-65.08%243193
24.49+6.94+39.54%8321,140930.004.15-6.35-60.48%279295
16.20+3.95+32.24%606489940.006.95-9.70-58.26%42393
11.80+3.45+41.32%1,617925950.0011.20-11.55-50.77%28257
7.29+1.89+35.00%493417960.0016.65-13.32-44.44%645
4.35+1.16+36.36%949776970.00-----
2.65+0.62+30.54%236755980.00-----
1.25-0.10-7.41%165641990.00125.040.00--0
0.81-0.04-4.71%5354,5201,000.0085.000.00-10
0.54-0.65-54.62%140441,010.00-----
0.35-0.11-23.91%100851,020.00-----
0.10-0.40-80.00%96611,030.00-----
0.10-0.08-44.44%27151,040.00-----
0.200.00-1201,050.00-----
0.03-0.42-93.33%2271,060.00-----
0.06-0.01-14.29%5321,070.00-----
0.03-0.12-80.00%842141,080.00-----
0.020.00-2621,090.00-----
0.050.00-22661,100.00-----
0.30+0.20+200.00%3151,110.00-----
0.04+0.03+300.00%6471,120.00-----
0.150.00-1241,140.00-----
0.010.00-15941,160.00-----
0.010.00-172701,180.00-----