New Zealand markets open in 8 hours 41 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
783.18+13.18 (+1.71%)
At close: 04:00PM EDT
787.97 +4.79 (+0.61%)
Pre-market: 09:19AM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
524.750.00-1139220.000.900.00-234
537.000.00-10230.002.800.00-13
538.500.00-2022240.000.750.00-523
539.000.00-18250.001.000.00-16
367.300.00-109260.001.900.00-312
363.500.00-10270.005.320.00-2153
317.000.00-87280.002.300.00-223
302.610.00-11290.007.950.00-5051
344.300.00-112300.002.500.00-237
492.000.00-520310.009.100.00-323
452.710.00-12320.003.590.00-181
309.250.00-319330.009.400.00-147
459.720.00-213340.005.420.00-112
412.150.00-218350.005.890.00-138
278.250.00--1360.004.900.00-19
431.000.00-57370.008.000.00-1441
193.700.00-1011380.007.500.00-342
377.500.00-112390.009.190.00-127
411.010.00-258400.007.200.00-134
349.550.00-58410.006.700.00-110
275.330.00-17420.008.550.00-213
342.820.00-115430.009.300.00-1127
367.000.00-129440.009.100.00-124
342.800.00-1087450.0010.400.00-155
336.260.00-234460.0012.200.00-125
210.120.00-310470.0013.560.00-579
324.800.00-2040480.0013.400.00-121
315.850.00-14490.0016.000.00-3436
307.000.00-267500.0024.050.00-4132
284.830.00-10510.0025.250.00-252
268.800.00-1322520.0020.000.00-1096
261.820.00-103530.0025.790.00-330
299.420.00-147540.0023.100.00-151
290.380.00-158550.0024.430.00-116
282.980.00-136560.0033.900.00-28
260.650.00-1761570.0030.590.00-150
269.520.00-2101580.0038.850.00-236
244.980.00-190590.0045.140.00-15
236.560.00-197600.0034.940.00-237
244.000.00-115610.0040.000.00-12
238.000.00-133620.0043.930.00-17
249.980.00-1620630.0041.500.00-310
227.000.00-123640.0056.300.00-15113
177.570.00-161650.0047.000.00-217
177.000.00-584660.0049.650.00-27
178.740.00-125670.0053.050.00-217
197.500.00-187680.0059.700.00-612
65.660.00-2519690.00-----
181.750.00-192700.0066.830.00-19
174.870.00-722710.0067.100.00-255
176.000.00-24720.0070.750.00-1119
157.890.00-122730.0074.400.00-59
168.500.00-241740.0079.150.00-1012
156.680.00-143750.0082.850.00-4165
155.580.00-885760.00120.560.00--1
146.920.00-124770.00109.000.00-68
144.350.00-546780.0095.880.00-11
140.810.00-576790.00104.400.00--4
116.100.00-1130800.00135.890.00-19
113.750.00-192820.00128.750.00-7575
113.440.00-1102840.00151.940.00--1
111.770.00-1136860.00-----
104.380.00-134880.00-----
83.650.00-1318900.00183.350.00--2
90.000.00-12920.00-----
71.500.00-1088940.00198.430.00-22
75.850.00-112960.00-----
55.500.00-130980.00-----
70.000.00-1241,000.00245.510.00-13
62.260.00-191,020.00-----
55.000.00-551,060.00-----
50.000.00-1511,080.00-----
45.520.00-1161,100.00-----
46.990.00-221,120.00-----
44.320.00-221,140.00-----
35.230.00-2131,160.00-----
33.400.00-4311,180.00-----