New Zealand markets open in 5 hours 52 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
883.88-2.11 (-0.24%)
At close: 04:00PM EDT
885.46 +1.58 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
459.850.00--2370.000.10-0.51-83.61%11
456.100.00-77380.000.310.00-334
-----390.000.350.00-106
-----400.000.340.00-120
-----410.000.470.00-100101
-----430.000.760.00-11
-----450.000.110.00-240244
-----460.000.630.00-29
-----480.000.150.00--1
283.960.00-17500.000.310.00-126
223.740.00-11520.000.410.00-1029
352.050.00-218540.000.370.00-212
198.400.00-11550.000.270.00-362
334.470.00-11560.000.320.00-250
-----570.000.17-0.07-29.17%341
283.600.00-12580.000.750.00-229
184.690.00-34590.000.500.00-145
211.650.00-213600.000.300.00-3869
281.94+52.84+23.06%22610.000.340.00-2020
242.680.00-16620.000.38-0.02-5.00%4486
209.940.00-316630.000.630.00-59167
200.520.00-313640.000.510.00-750
225.500.00-18650.000.55-0.06-9.84%395
-----660.001.070.00-11115
203.370.00-2424670.001.060.00-139
192.500.00-13680.000.900.00-279
203.80-12.32-5.70%5274690.001.34+0.35+35.35%1160
191.83-16.01-7.70%5340700.001.15-0.49-29.88%21,528
180.00+17.40+10.70%1157710.001.99+0.29+17.06%11295
177.700.00-2303720.002.15-0.39-15.35%1416
178.590.00-1223730.002.50-0.63-20.13%1172
158.500.00-154740.003.18-0.62-16.32%3173
144.75+6.30+4.55%10390750.003.90-0.35-8.24%5197
135.700.00-194760.005.420.00-14141
129.00+11.19+9.50%1198770.005.50-0.59-9.69%4279
120.00-7.78-6.09%6636780.006.80-0.80-10.53%2184
109.55-3.41-3.02%2245790.008.00-1.05-11.60%7405
101.00+1.25+1.25%4426800.009.60-0.70-6.80%9576
92.90+2.00+2.20%591810.0011.50-1.86-13.92%7243
85.00+2.00+2.41%51,147820.0013.16-1.84-12.27%25148
75.00-4.35-5.48%1492830.0016.15-0.95-5.56%8198
70.070.00-4732840.0018.26-2.03-10.00%20192
63.65+2.15+3.50%9789850.0022.60-0.55-2.38%43272
57.50-1.40-2.38%12217860.0025.87-6.09-19.06%14343
51.45-1.35-2.56%17266870.0030.03-3.03-9.17%16242
46.75-1.23-2.56%61251880.0034.99-1.73-4.71%2489
41.15-1.50-3.52%174202890.0039.75-1.30-3.17%43111
36.50-1.18-3.13%1331,144900.0045.33-2.92-6.05%484
31.90-1.91-5.65%4123910.0051.95+2.25+4.53%136
28.25+3.25+13.00%161,047920.0050.150.00-58
24.85-1.80-6.75%12259930.0062.60-0.90-1.42%2595
21.90-5.20-19.19%2217940.00-----
19.24-1.31-6.37%8618950.0078.500.00-162
17.40-0.21-1.19%1225960.00-----
14.79-0.41-2.70%1564970.0091.250.00-11
12.57-0.70-5.28%852980.00-----
11.74+0.19+1.65%549990.00-----
10.17-0.53-4.95%713121,000.00-----
7.70+0.13+1.72%1561,020.00-----
5.85+0.32+5.79%71751,040.00-----
4.710.00-322171,060.00-----
3.62+0.09+2.55%4191,080.00-----
2.25-0.07-3.02%71271,100.00-----
1.750.00-371,120.00-----
1.670.00-3201,140.00-----
1.380.00-15571,160.00-----
1.370.00-1671,180.00-----
0.930.00-1251751,200.00-----
0.600.00-1431,240.00-----
0.640.00--21,260.00-----