New Zealand markets close in 4 hours 4 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.45-5.31 (-0.97%)
At close: 04:02PM EDT
545.37 +0.92 (+0.17%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
338.400.00-10469115.000.200.00-501,234
195.000.00-13120.000.080.00-2215
331.140.00-13125.000.100.00-2269
388.300.00-53130.000.090.00-122
387.000.00--1135.000.050.00-316
-----140.000.060.00-227
382.970.00-22145.000.130.00-258
192.000.00-414150.000.150.00-1509
402.750.00-1112155.000.060.00-227
438.640.00-740160.000.050.00-2183
358.800.00-110165.000.050.00-1129
360.900.00-326170.000.040.00-638
170.020.00-27175.000.160.00-266
351.000.00-19180.000.050.00-176
188.090.00-17185.000.540.00-198
177.100.00-126190.000.010.00-5141
244.000.00-18996195.000.450.00-1103
386.000.00-1230200.000.050.00-1424
378.350.00-5757210.000.090.00-2835
368.990.00-1991220.000.130.00-2164
300.830.00-222230.000.210.00-573
300.000.00-1385240.000.180.00-20484
351.410.00-1132250.000.150.00-3558
310.100.00-10245260.000.200.00-10419
325.340.00-1128270.000.15-0.02-11.76%1664
325.200.00-1133280.000.260.00-10572
265.150.00-2114290.000.280.00-5569
247.85-5.45-2.15%3460300.000.32+0.02+6.67%11,291
242.700.00-1200310.000.380.00-2464
232.330.00-1324320.000.390.00-2682
249.500.00-1114330.000.40-0.15-27.27%41,307
262.570.00-2261340.000.330.00-1901
229.000.00-1422350.000.35-0.35-50.00%5923
206.300.00-1531360.000.830.00-2833
184.680.00-1571370.001.030.00-2557
175.390.00-5290380.001.250.00-1193
168.300.00-1794390.001.380.00-2283
156.55-0.65-0.41%1490400.002.00+0.41+25.79%1615
170.000.00-1384410.002.160.00-1269
138.870.00-3658420.002.83+0.20+7.60%1737
124.720.00-1352430.003.75+0.33+9.65%5379
120.550.00-6636440.003.750.00-2792
112.000.00-3783450.005.55+1.03+22.79%3760
99.64-2.06-2.03%3394460.006.40+0.50+8.47%3338
89.460.00-5738470.007.300.00-1364
85.720.00-1749480.009.350.00-4213
74.490.00-5392490.0012.15+1.90+18.54%9255
66.00-2.75-4.00%11,090500.0014.15+0.65+4.81%37527
59.730.00-4122510.0016.58-0.12-0.72%5269
52.84-4.35-7.61%1985520.0020.90+2.30+12.37%23675
44.10-7.30-14.20%1219530.0022.75+0.77+3.50%2759
39.40-3.00-7.08%121,497540.0028.57+2.37+9.05%261,572
34.65-2.32-6.28%372,154550.0033.65+3.38+11.17%151,994
29.75-1.25-4.03%10312560.0039.25+2.00+5.37%9458
24.35-1.50-5.80%9241570.0043.50+2.50+6.10%4348
21.00-0.15-0.71%10592580.0049.050.00-1504
17.80-1.20-6.32%5540590.0052.450.00-45567
14.10-1.80-11.32%43940600.0062.45+0.10+0.16%2172
12.29-1.76-12.53%5171610.0069.90+1.40+2.04%1222
9.50-1.65-14.80%291,059620.0074.370.00-2258
8.30-0.09-1.07%1476630.0049.900.00-120
6.80-0.10-1.45%6729640.0073.050.00-1525
5.55-0.15-2.63%3337650.00101.95+4.70+4.83%111
4.25-0.65-13.27%7526660.00-----
3.30-0.77-18.92%4649670.0099.650.00--0
2.81-0.35-11.08%6454680.0098.150.00--0
2.700.00-1102690.00-----
1.89-0.32-14.48%25296700.00-----
1.54-0.15-8.88%3425710.00-----
2.510.00-120720.00-----
1.380.00-247730.00-----
1.050.00-410740.00-----
1.190.00-129750.00-----
0.72-0.22-23.40%1108760.00-----
0.71+0.08+12.70%190770.00-----
0.280.00-5142780.00-----
0.520.00-72161790.00-----
0.450.00-14621800.00203.000.00--0
0.550.00-1136820.00-----
0.760.00-125840.00-----
0.750.00--2860.00-----
0.250.00-145880.00-----