New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed 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
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
515.000.00-3188270.005.520.00-2178
495.000.00-1014280.003.000.00-143
481.000.00-618290.002.700.00-183
493.000.00-134300.003.500.00-371
336.830.00-113310.003.600.00-218
334.020.00-35320.003.100.00-16
-----330.004.500.00-14
320.600.00-27340.005.400.00-165
413.970.00-1011350.006.000.00-2033
430.600.00-99360.004.900.00-117
413.220.00-19370.006.000.00-151
-----380.007.200.00-60125
405.620.00-11390.008.240.00-141
394.040.00-513400.006.750.00-3227
259.430.00-99410.007.450.00-423
411.210.00-241420.0011.050.00-136
386.650.00-12430.009.730.00-16
353.000.00-16440.0011.000.00-6273
373.680.00-119450.0011.250.00-275
348.230.00-2028460.0018.000.00-385
343.000.00-13470.0014.520.00-211
329.420.00-111480.0017.000.00-141
317.700.00-213490.0017.500.00-137
330.000.00-252500.0018.00+1.40+8.43%1171
327.550.00-610510.0025.530.00-192
279.150.00-22520.0021.900.00-11,684
322.490.00-16530.0019.450.00-136
279.200.00-15540.0024.300.00-323
294.520.00-161550.0024.700.00-2230
279.130.00-329560.0027.580.00-156
263.640.00-240570.0031.470.00-149
271.000.00-139580.0037.500.00-1124
243.000.00-139590.0034.160.00-160
244.00-5.00-2.01%1191600.0034.500.00-16426
231.480.00-386610.0053.100.00-2536
237.260.00-128620.0056.150.00-2311
235.500.00-151630.0042.850.00-123
198.200.00-334640.0046.850.00-3128
223.000.00-146650.0048.400.00-230
207.240.00-120660.0053.000.00-2202
215.700.00-167670.0056.000.00-297
201.480.00-146680.0059.300.00-255
169.520.00-147690.0063.000.00-2101
193.000.00-1110700.0066.600.00-1152
184.200.00-114710.0070.350.00-118
171.420.00-542720.0074.250.00-1971
144.000.00-167730.0078.300.00-123
168.650.00-171740.0082.300.00-29
163.750.00-1122750.0086.800.00-148
132.000.00-152760.0091.250.00-112
150.75-0.73-0.48%397770.0095.900.00-1157
148.750.00-160780.0098.250.00-14
143.550.00-144790.00115.300.00--1
139.630.00-6228800.00108.000.00-8142
121.050.00-225820.00120.640.00-27
112.000.00-1052840.00127.780.00-113
112.750.00-122860.00-----
92.500.00-279880.00151.800.00-11
97.750.00-8135900.00172.470.00-15
83.050.00-132920.00-----
87.550.00-218940.00299.000.00--2
83.700.00-19960.00-----
65.270.00-147980.00280.000.00--3
68.000.00-21291,000.00283.000.00-12
57.100.00-11,3051,020.00-----
61.800.00-21,6211,040.00-----
54.600.00-14901,060.00-----
53.900.00-4141,080.00307.150.00-10
48.800.00-5461,100.00-----
48.770.00-121,120.00-----
43.300.00-17391,140.00-----
40.300.00-6821,160.00-----
37.450.00-31471,180.00-----