New Zealand markets open in 22 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
885.01+6.56 (+0.75%)
At close: 04:00PM EDT
886.50 +1.49 (+0.17%)
After hours: 05:38PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
544.000.00-110360.007.850.00-363
-----370.0010.000.00-110
429.980.00-11380.0012.000.00-24
-----390.0013.000.00-23
501.500.00-118400.0014.000.00-39
381.780.00--4410.0012.000.00-11
364.500.00-12420.0013.750.00-12
360.680.00-213430.0013.530.00-12
377.360.00-22440.0021.500.00-89
383.020.00-13450.0011.48+2.48+27.56%122
473.670.00-15460.0022.100.00-22
475.00+10.02+2.15%43470.0025.000.00-12
356.250.00-222480.0026.500.00--1
336.280.00-26490.0024.000.00-35
427.880.00-112500.0016.30-3.10-15.98%4110
345.000.00-52510.0032.450.00-2020
296.480.00-28520.0032.940.00-121
323.000.00-323530.0020.00-7.90-28.32%14
398.000.00-11540.0025.500.00-32
313.310.00-19550.0035.000.00-140
383.000.00-149560.0033.160.00-12
375.750.00-13570.0031.880.00-181
346.000.00-27580.0034.490.00-225
273.810.00-15590.0033.930.00-13556
363.750.00-243600.0035.09-0.71-1.98%10150
287.150.00-11610.0034.35-3.28-8.72%95100
341.010.00-12620.0065.650.00-2024
303.000.00-11630.0064.560.00-2020
341.000.00-117640.0073.450.00-101
285.580.00-19650.0041.35-36.65-46.99%9516
282.500.00-219660.0048.600.00-214
313.000.00-15670.0051.590.00-134
280.000.00-26680.0052.550.00-1364
272.590.00-12690.0066.600.00-12
305.750.00-1101700.0064.060.00-119
219.960.00-77710.0061.000.00-1833
285.990.00-110720.00-----
232.000.00-17730.0097.850.00-13
265.000.00-129740.0074.220.00-16
272.400.00-225750.0073.20-23.32-24.16%1059
254.520.00-219760.0079.600.00-143
240.600.00-136770.00106.990.00-29
244.090.00-415780.00101.090.00-110
260.47+53.47+25.83%1269790.0095.000.00-319
245.000.00-161800.0092.00-6.00-6.12%4955
246.27+8.55+3.60%720810.00-----
231.700.00-137820.00112.000.00-22
235.68+5.68+2.47%120830.00110.290.00-17
227.40+14.07+6.60%120840.00-----
228.60+10.05+4.60%233850.00163.800.00-11
217.74+5.74+2.71%16860.00118.40-5.12-4.15%23
212.60+2.56+1.22%229870.00128.800.00--2
211.27+8.43+4.16%1441880.00125.25-7.74-5.82%21
206.52+4.52+2.24%132890.00176.000.00--200
203.64+8.30+4.25%2394900.00135.310.00-220
190.53+0.95+0.50%114920.00-----
185.61+7.61+4.28%2216940.00168.500.00-1329
170.70+7.70+4.72%121960.00-----
168.56+4.36+2.66%7246980.00-----
165.75+9.25+5.91%119201,000.00289.000.00-242
148.600.00-361,020.00-----
141.200.00-13221,040.00-----
139.43+11.18+8.72%1511,060.00-----
130.60+3.92+3.09%1221,080.00-----
120.360.00-4441,100.00-----
103.000.00-2141,120.00-----
104.000.00-28281,140.00-----
107.330.00-1611,160.00-----
95.000.00-2811,180.00-----
101.72+6.72+7.07%281,200.00-----
88.950.00--01,220.00-----
86.950.00-331,240.00-----
78.400.00--101,280.00-----
-----1,300.00420.220.00--6