New Zealand markets open in 7 hours 43 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
591.86+0.26 (+0.04%)
At close: 04:00PM EST
593.45 +1.59 (+0.27%)
Pre-market: 08:17AM EST
In the money
Show:ListStraddle
Calls
1 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
283.350.00-20310.00-----
293.850.00--0320.00-----
264.900.00-20330.00-----
255.450.00-61340.000.050.00--5
253.220.00-23350.000.210.00--2
247.800.00--1360.000.150.00-12
-----370.000.010.00-400404
217.800.00--1380.000.130.00-23
206.100.00--1390.00-----
195.030.00-21400.000.050.00--14
199.400.00--1405.00-----
177.450.00--1410.000.050.00-106
179.500.00--1415.00-----
172.950.00-26420.000.070.00--1
170.150.00--1425.000.040.00-110
164.700.00--3430.00-----
153.250.00--1435.00-----
156.550.00--1440.001.000.00-11
151.750.00--3445.00-----
148.300.00-427450.000.740.00-1066
139.150.00--7455.00-----
133.450.00--7460.000.050.00-14
133.650.00-94465.000.230.00--4
128.600.00-135470.000.760.00-106
114.250.00-56475.000.120.00-3946
109.350.00--1480.000.060.00-220
98.500.00-14485.000.060.00-15
106.550.00-14490.000.100.00-13
100.800.00-32495.000.680.00-16
96.200.00-310500.000.100.00-1320
97.400.00-63505.000.080.00-214
85.850.00-14510.000.020.00-141
-----515.000.100.00-432
-----520.000.060.00-281
70.750.00-136525.000.050.00-3541
67.900.00-17530.000.080.00-10122
-----535.000.020.00-26109
55.300.00-23540.000.010.00-14195
-----545.000.060.00-30100
42.750.00-697550.000.060.00-73265
47.900.00-17555.000.100.00-72395
34.200.00-219560.000.140.00-38246
28.000.00-213562.500.140.00-10100
24.390.00-226565.000.200.00-35398
31.250.00-11567.500.310.00-64186
24.760.00-364570.000.410.00-280711
23.700.00-22572.500.510.00-188313
18.810.00-2440575.000.530.00-171670
15.600.00-412577.500.930.00-153210
13.570.00-1787580.001.140.00-299608
8.850.00-1519582.501.590.00-136173
10.210.00-128106585.002.000.00-411300
7.950.00-281185587.502.900.00-425240
6.150.00-577278590.003.950.00-396433
4.950.00-519329592.504.900.00-129229
3.900.00-1,277529595.006.650.00-127677
2.910.00-414223597.507.150.00-41142
2.070.00-1,4291,130600.009.270.00-62164
1.600.00-191196602.5011.210.00-336
1.200.00-284390605.0012.000.00-1166
0.950.00-135147607.5015.930.00-329
0.620.00-1,9202,105610.0021.300.00-537
0.510.00-108167612.5020.530.00-28
0.520.00-415898615.0022.650.00-135
0.460.00-4674617.5024.900.00-20
0.330.00-6901,054620.0025.120.00-67
0.300.00-64244625.0033.700.00-30
0.220.00-3211,130630.0031.000.00-51
0.140.00-100288635.0043.900.00-10
0.180.00-203297640.0035.900.00--0
0.050.00-18111645.0049.500.00-21
0.100.00-68840650.0057.900.00-301
0.060.00-1290655.0047.950.00--0
0.100.00-105167660.0052.250.00--0
0.070.00-973665.00-----
0.020.00-886670.00-----
0.020.00-3173675.00-----
0.020.00-19289680.00-----
0.010.00-3148690.00-----
0.020.00-61390700.00-----
0.320.00-869710.00146.530.00-40
0.100.00-144720.00156.650.00-20
0.070.00-5489730.00-----
0.600.00-14740.00-----
0.650.00-1129750.00152.000.00--0
0.220.00-15760.00166.250.00--0
0.110.00-13770.00-----
0.200.00-34780.00173.200.00--0
0.100.00-66790.00190.000.00--0
0.130.00-110800.00-----
0.150.00-13810.00210.850.00-10
0.010.00-1635820.00223.100.00-50