New Zealand markets close in 2 hours 5 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
878.29+12.32 (+1.42%)
At close: 04:00PM EDT
875.99 -2.30 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----440.000.100.00-2727
-----540.000.020.00-426
370.700.00--1580.00-----
-----600.001.010.00--3
312.170.00--2630.00-----
-----650.000.200.00-22
-----655.000.200.00-11
-----670.000.560.00--1
-----680.000.010.00--7
-----690.000.200.00-21
170.000.00-127700.000.600.00--1
-----705.000.200.00--1
172.42-26.17-13.18%20710.00-----
-----715.000.170.00-12
-----720.000.470.00-1012
214.000.00--1725.000.24-0.29-54.72%14
-----730.000.860.00-43
-----735.000.620.00-1517
202.950.00-21740.000.200.00--1
-----745.000.350.00-13
146.520.00-11750.000.800.00-626
-----755.000.930.00-33
128.330.00--1760.000.62-0.38-38.00%144
-----765.001.880.00-23
102.590.00-11770.000.930.00-548
-----775.000.58-0.79-57.66%2410
129.330.00--1780.000.64-0.66-50.77%1421
-----785.000.74-0.66-47.14%531
-----790.000.77-0.78-50.32%64327
86.850.00-11795.000.95-0.91-48.92%5125
84.97+22.74+36.54%118800.001.17-0.87-42.65%678152
-----805.001.22-0.93-43.26%4247
75.80+22.05+41.02%33810.001.32-1.55-54.01%1971
67.65-2.07-2.97%11815.001.67-1.83-52.29%6117
64.60-2.25-3.37%12820.002.07-1.99-49.01%42166
44.850.00-713825.002.32-2.51-51.97%37241
41.950.00-14830.003.15-2.58-45.03%100131
46.030.00-219835.003.70-3.20-46.38%4884
46.03+10.18+28.40%306840.004.55-3.68-44.71%95119
37.95+6.82+21.91%112845.005.50-3.10-36.05%133156
36.23+6.23+20.77%21112850.006.60-3.53-34.85%66469
39.06+12.75+48.46%986855.007.27-6.13-45.75%29207
30.00+6.25+26.32%18254860.008.51-7.19-45.80%47158
26.53+5.32+25.08%2363865.0010.48-6.92-39.77%6789
24.00+5.57+30.22%101280870.0012.25-7.70-38.60%90330
20.46+4.46+27.87%6056875.0015.15-8.75-36.61%67108
17.71+3.41+23.85%401206880.0017.35-6.65-27.71%108470
15.20+1.05+7.42%11257885.0020.35-7.80-27.71%26119
13.30+2.15+19.28%119104890.0022.95-7.12-23.68%18143
10.80+1.70+18.68%18110895.0022.90-20.05-46.68%5170
9.10+1.60+21.33%255830900.0028.40-11.49-28.80%21944
7.45+0.65+9.56%51137905.0030.00-9.92-24.85%27933
6.80+1.41+26.16%171376910.0036.53-7.63-17.28%28175
5.65+1.25+28.41%109258915.0039.08-6.99-15.17%24136
4.78+0.88+22.56%58592920.0044.08-17.42-28.33%690
4.79+1.28+36.47%13768922.5054.620.00-112
3.90+0.55+16.42%21225925.0046.00-14.40-23.84%1193
3.40+0.59+21.00%116177930.0052.14-18.75-26.45%170
2.82-0.09-3.09%15537935.0078.090.00-137
2.19+0.09+4.29%64234940.0061.50-20.20-24.72%1196
1.86+0.21+12.73%71161945.0059.38-23.94-28.73%149
1.69+0.18+11.92%100298950.0065.90-17.20-20.70%1179
1.30+0.16+14.04%4493955.0070.80-42.31-37.41%15
1.04-0.01-0.95%114150960.0078.250.00-29
0.85+0.15+21.43%6134965.0063.210.00-15
0.800.00-20169970.00110.000.00-129
1.05-0.15-12.50%413975.00-----
0.57+0.07+14.00%2146980.00118.530.00-11
0.50-1.41-73.82%1326985.00-----
0.50+0.10+25.00%289990.0044.910.00-50
0.41-0.04-8.89%218995.0045.520.00-10
0.25-0.06-19.35%1213311,000.00154.050.00-120
0.220.00-2002001,005.00-----
1.800.00-6291,010.00-----
0.400.00-2181,015.00-----
0.30+0.08+36.36%102091,020.00-----
2.210.00-141,025.00-----
0.570.00--21,030.00-----
2.250.00-551,035.00-----
0.660.00-8821,040.00-----
1.800.00-661,045.00-----
0.760.00-1151,050.00-----
0.100.00-14961,060.00-----
0.220.00-1391,080.00-----
0.01-0.05-83.33%3341,100.00-----
0.04+0.01+33.33%71131,120.00212.050.00--0