New Zealand markets open in 1 hour 53 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
821.51-38.37 (-4.46%)
At close: 03:59PM EDT
819.75 -1.76 (-0.21%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----420.000.070.00-11
407.820.00-55480.00-----
391.000.00-11500.00-----
338.290.00-1010520.00-----
338.530.00-1010550.000.660.00-11
347.440.00-99570.00-----
-----620.000.010.00-212
-----630.000.040.00-16
-----640.000.01-0.20-95.24%12
-----650.000.300.00-63
-----675.000.140.00-2026
-----685.000.200.00-4040
251.250.00--2690.000.03-0.01-25.00%11165
-----695.000.500.00-22
181.470.00-29700.000.030.00-231
-----705.000.040.00-2523
-----710.000.04-1.35-97.12%32
-----715.000.09+0.08+800.00%14561
-----720.000.07+0.03+75.00%1812
-----725.000.21+0.16+320.00%414
-----730.000.01-0.03-75.00%199
131.900.00-32735.000.16+0.15+1,500.00%950
70.45-146.57-67.54%13740.000.12+0.10+500.00%4875
-----745.000.35+0.25+250.00%321
76.00-36.62-32.52%108750.000.33+0.32+3,200.00%28128
63.94-71.25-52.70%21755.000.21+0.15+250.00%1215
109.420.00-11760.000.37+0.31+516.67%1391,078
-----765.000.52+0.45+642.86%12727
66.00-31.45-32.27%88770.000.42+0.34+425.00%210276
97.250.00-75775.000.81+0.74+1,057.14%14065
-----780.001.11+1.00+909.09%30140
-----785.001.44+1.35+1,500.00%90342
67.190.00-17790.001.13+0.84+289.66%255206
43.00-77.59-64.34%422795.001.60+1.53+2,185.71%26472
28.50-30.72-58.49%2067800.003.45+3.17+1,132.14%1,6651,187
30.83-47.97-60.88%11805.002.75+2.45+816.67%152142
12.90-41.60-76.33%3318810.006.95+6.57+1,728.95%545272
14.45-29.25-66.93%5071815.006.00+5.48+1,053.85%1,92364
12.00-53.00-81.54%60161820.007.50+6.51+657.58%1,060240
10.90-39.10-78.20%1,00110825.008.50+7.47+185.36%459240
6.75-23.95-78.01%67146830.0013.68+12.58+1,143.64%1,493494
6.00-26.20-81.37%87520835.0014.45+12.52+365.01%747640
4.05-17.44-81.15%80758840.0023.35+20.30+665.57%768594
2.30-15.10-86.78%34984845.0025.00+21.10+541.03%183240
1.65-14.70-90.74%1,592198850.0025.77+20.52+390.86%306697
1.23-11.02-89.96%454292855.0038.60+31.55+447.52%122240
0.65-9.05-93.30%862694860.0036.29+26.79+163.85%272495
0.27-6.97-96.27%313440865.0049.27+36.77+294.16%66262
0.20-5.55-96.52%457480870.0045.69+30.14+193.83%77490
0.18-3.87-95.56%2791,059875.0050.18+33.93+208.80%17147
0.15-2.84-94.98%372582880.0057.48+35.02+155.92%123333
0.12-1.38-92.00%250214885.0071.39+46.30+184.54%33148
0.15-1.11-88.10%88120887.5064.56+31.87+97.49%848
0.10-0.88-89.80%144929890.0074.80+48.90+188.80%432178
0.25-0.71-73.96%3974892.5081.60+64.40+374.42%7529
0.09-0.62-87.32%29272895.0078.90+43.22+121.13%14854
0.17-0.33-66.00%1377897.5083.11+63.05+314.31%347126
0.06-0.39-86.67%1,0631,280900.0087.79+46.19+111.03%559197
0.05-0.67-93.06%5578902.5086.40+39.77+85.29%9733
0.04-0.23-85.19%54181905.0089.23+46.07+106.74%20476
0.08-0.22-73.33%8138907.5095.12+51.01+115.64%1,556487
0.06-0.13-68.42%74489910.0099.90+49.77+99.28%525198
0.10-0.13-56.52%23192912.50100.17+51.12+104.22%1,159383
0.06-0.14-70.00%27320915.00105.30+53.63+103.79%16548
0.04-0.15-78.95%1190917.50108.70+73.70+210.57%12361
0.01-0.10-90.91%59236920.00105.40+44.95+74.36%40464
0.06-0.25-80.65%18102922.50108.10+48.97+82.82%7111
0.01-0.09-90.00%95235925.00105.30+43.65+70.80%11
0.05-0.13-72.22%260927.50117.90+72.70+160.84%427
0.01-0.08-88.89%31371930.00115.60+44.61+62.84%21
0.01-0.11-91.67%1175932.5073.280.00-70
0.01-0.05-83.33%6101935.00118.57+40.82+52.50%205
0.01-0.31-96.88%152937.50128.20+48.50+60.85%5910
0.02-0.04-66.67%13337940.00125.40+64.57+106.15%14727
0.180.00-1061942.5059.100.00-10
0.02-0.02-50.00%3112945.0079.510.00-10
0.240.00-432947.5087.600.00-10
0.01-0.03-75.00%84573950.00135.45+44.45+48.85%31
0.01-0.03-75.00%1141952.5019.150.00-360
0.020.00-9204955.00144.90+51.42+55.01%21
0.02-0.01-33.33%44499960.0073.280.00-10
0.020.00-29116965.00149.35+126.85+563.78%21
0.100.00-979970.0030.660.00-20
0.030.00-5194975.0031.450.00--0
0.030.00-2591980.0044.000.00--0
0.05+0.03+150.00%1122985.00-----
0.050.00-17118990.0080.400.00-30
0.050.00-1585995.00-----
0.02+0.01+100.00%284621,000.00120.000.00-10
0.040.00-4411,005.00-----
0.01-0.03-75.00%10911,010.00-----
0.090.00-11241,015.00-----
0.01-0.03-75.00%26901,020.00-----
0.010.00-19101,025.00-----
0.350.00-4101,030.00-----
0.450.00-23221,035.00-----
0.010.00-1421,040.00-----
0.080.00-10111,050.00-----
0.060.00--201,055.00-----
0.060.00-11401,060.00-----
0.070.00--401,065.00-----
0.010.00-32201,070.00-----
0.180.00-10101,075.00-----
0.01-0.09-90.00%1001241,080.00-----
0.070.00--101,085.00-----
0.030.00-1051,090.00-----
0.150.00-5151,095.00-----
0.240.00-8641,100.00-----