New Zealand markets open in 8 hours 20 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
891.46+6.45 (+0.73%)
At close: 04:00PM EDT
891.00 -0.46 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
18 October 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
382.930.00--1370.000.180.00-363
-----380.000.100.00-137
-----390.000.230.00-137
368.000.00--1400.000.250.00-899
-----410.000.270.00-284
-----420.000.280.00-157
-----430.000.370.00-111
339.350.00-12440.000.420.00-10
365.000.00-29450.000.280.00-125
321.350.00--3460.002.420.00-20
-----470.002.390.00-132
302.100.00--1480.004.500.00-126
-----490.000.760.00-823
275.320.00-429500.000.900.00-234
245.450.00-2046520.000.500.00-1015
360.540.00-12540.001.380.00-420
262.800.00-12560.001.150.00-1123
319.530.00-12580.001.250.00-588
298.60-2.35-0.78%223600.001.20-0.53-30.64%2452
-----610.001.500.00-150
168.150.00-11620.001.800.00-13113
217.450.00-14630.005.620.00-10219
184.300.00-16640.002.600.00-653
150.660.00-124650.002.750.00-1227
244.000.00-13660.003.200.00-4131
117.250.00-1016670.004.200.00-394
146.000.00-283680.003.700.00-389
193.730.00-114690.005.400.00-1563
200.080.00-137700.004.950.00-1210
191.000.00-18710.008.110.00-130
186.250.00-1159720.006.650.00-6213
171.000.00-144730.006.910.00-2114
124.250.00-214740.008.27-0.48-5.49%1263
156.030.00-12129750.009.50-0.39-3.94%13105
131.200.00-20084760.0010.85+0.10+0.93%2205
123.800.00-154770.0012.55-0.14-1.10%4203
130.000.00-1223780.0015.730.00-160
118.100.00-279790.0016.80-1.75-9.43%573
123.50+1.70+1.40%12222800.0018.20+0.01+0.05%13265
100.000.00-1167810.0029.100.00-837
102.400.00-1210820.0022.69-2.81-11.02%328
101.74+5.07+5.24%534830.0027.480.00-611
93.38+0.16+0.17%267840.0029.53-3.09-9.47%1232
88.51-0.49-0.55%8152850.0032.45-5.30-14.04%2220
80.75-3.00-3.58%199860.0038.280.00-320
74.25-0.05-0.07%40143870.0047.630.00-336
68.00-1.10-1.59%20229880.0044.15-2.50-5.36%1520
58.45-1.12-1.88%34517900.0053.85-2.28-4.06%1524
52.10+2.75+5.57%586920.0067.110.00-212
37.350.00-992940.0076.85-9.05-10.54%110
36.500.00-1859960.0093.300.00-20
28.95-0.40-1.36%3205980.00-----
22.89-1.71-6.95%113081,000.00-----
18.93+0.68+3.73%21841,020.00-----
15.200.00-1131,040.00-----
6.500.00-2111,060.00-----
11.900.00-4471,080.00-----
4.600.00-9211,100.00-----
7.450.00-2101,120.00-----
5.070.00-1241,140.00-----
4.60-0.65-12.38%3601,160.00-----
4.00+0.70+21.21%13731,180.00-----
3.60+0.30+9.09%10151,200.00-----
1.980.00-1151,240.00-----
2.13+0.02+0.95%131,260.00-----
2.000.00-1411,280.00-----