New Zealand markets open in 3 hours 54 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
770.00-1.12 (-0.15%)
At close: 04:00PM EDT
771.62 +1.62 (+0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
605.000.00-147155.000.040.00-1730
578.750.00-127160.000.900.00-686
159.000.00--2165.000.090.00-432
421.110.00-25170.000.400.00-7053
574.550.00-130175.000.450.00-525
426.210.00-125180.001.230.00-214
-----185.001.500.00-313
431.320.00-156190.000.140.00-242
392.500.00-7331195.000.250.00-112
558.250.00-163200.000.08+0.05+166.67%155
551.000.00-111210.001.090.00-224
538.050.00-2014220.000.160.00-1001,116
543.950.00-110230.000.360.00-171
342.340.00-117240.001.080.00-5199
513.000.00-166250.000.460.00-9141
537.000.00-314260.000.330.00-1531
478.000.00-6177270.000.700.00-465
496.000.00-115280.000.410.00-1105
472.680.00-118290.000.390.00-10182
463.000.00-3242300.000.520.00-11305
453.900.00-125310.000.550.00-8451
466.000.00-448320.000.470.00-1161
437.940.00-2109330.000.280.00-1145
454.900.00-167340.001.220.00-1346
415.000.00-2212350.000.660.00-501,271
404.000.00-2112360.000.960.00-1181
376.570.00-579370.001.400.00-4550
367.000.00-1265380.001.700.00-10116
383.290.00-2157390.001.210.00-3161
399.670.00-1401400.001.780.00-41,754
358.000.00-154410.002.180.00-252,417
331.200.00-162420.002.180.00-1377
341.350.00-1595430.002.490.00-1324
358.260.00-11305440.002.700.00-179
341.380.00-182450.002.000.00-1511
350.000.00-170460.003.000.00-1463
323.180.00-100266470.002.82+0.12+4.44%5350
313.710.00-22105480.003.570.00-2514
309.900.00-145490.003.500.00-1344
296.900.00-1531500.003.900.00-11,192
247.890.00-155510.004.40+0.40+10.00%1229
287.320.00-1988520.005.400.00-1593
251.500.00-11,338530.005.250.00-11,907
267.940.00-7926540.006.200.00-1383
250.210.00-5201550.007.00-0.10-1.41%21,621
233.450.00-1315560.007.450.00-1485
214.090.00-1103570.008.650.00-1234
219.00-5.20-2.32%8517580.0010.140.00-1622
221.000.00-1179590.0011.45-0.75-6.15%14659
200.95-12.79-5.98%10877600.0012.300.00-5870
200.150.00-3160610.0014.20-0.95-6.27%10263
190.000.00-5278620.0015.70+1.40+9.79%14323
179.10-3.85-2.10%7228630.0020.900.00-1345
184.500.00-1600640.0018.500.00-15348
161.80+13.80+9.32%1517650.0021.900.00-8458
160.900.00-5304660.0024.50+0.85+3.59%5238
150.61+6.98+4.86%1141670.0026.31+0.88+3.46%1293
145.48+13.68+10.38%1123680.0027.650.00-2172
140.100.00-4107690.0032.37+1.77+5.78%5109
132.950.00-5821700.0034.500.00-24838
120.54-6.61-5.20%2176710.0036.100.00-345
126.000.00-3403720.0042.000.00-193
112.000.00-4485730.0044.750.00-2523
105.36+11.65+12.43%2197740.0047.450.00-17417
102.500.00-3583750.0052.880.00-10724
95.140.00-4298760.0058.00+2.35+4.22%1133
89.45-1.55-1.70%2299770.0061.700.00-247249
83.30-1.35-1.59%623,859780.0063.900.00-4389
78.94-2.90-3.54%22524790.0074.05+2.75+3.86%12390
75.13-1.92-2.49%1749800.0073.950.00-8330
70.25+70.25-1010810.00-----
65.40-2.67-3.92%316961820.0084.950.00-4277
61.31+61.31-5120830.00-----
64.100.00-13483840.0096.850.00-247
53.300.00-7204860.00119.240.00-918
50.15+50.15--1870.00-----
45.21-1.33-2.86%2282880.00140.750.00-116
38.80-2.52-6.10%141,542900.00158.100.00-241
35.400.00-3316920.00160.050.00-17
28.75-2.05-6.66%4156940.00176.500.00-25
25.55-2.40-8.59%2254960.00194.300.00-29
23.130.00-2268980.00211.300.00-13
19.33-0.47-2.37%41,4531,000.00218.000.00-16
18.820.00-31381,020.00261.150.00--0
16.150.00-102591,040.00280.750.00-20
14.000.00-1871,060.00295.240.00-20
12.750.00-31391,080.00-----
9.35-0.37-3.81%13631,100.00313.680.00-200
8.00+0.70+9.59%21311,120.00-----
8.000.00-291,140.00378.350.00-30
5.85+1.45+32.95%11191,160.00405.000.00-30
5.30+0.10+1.92%12801,180.00-----