Singapore markets close in 5 hours 15 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
859.88-18.41 (-2.10%)
At close: 04:00PM EDT
848.90 -10.98 (-1.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----420.000.070.00-11
407.820.00-55480.00-----
391.000.00-11500.00-----
338.290.00-1010520.00-----
338.530.00-1010550.000.660.00-11
347.440.00-99570.00-----
-----620.000.010.00-112
-----630.000.040.00-16
-----640.000.210.00-12
-----650.000.300.00-63
-----675.000.140.00-2026
-----685.000.200.00-4040
251.250.00--2690.000.040.00-22165
-----695.000.500.00-22
181.470.00-29700.000.030.00-231
-----705.000.040.00-223
-----710.001.390.00-22
-----715.000.010.00-2141
-----720.000.040.00-212
-----725.000.050.00-514
-----730.000.04+0.01+33.33%1100
131.900.00-32735.000.01-0.01-50.00%350
217.020.00-33740.000.02-0.03-60.00%175
-----745.000.100.00-1821
112.620.00-228750.000.01-0.03-75.00%21122
135.190.00-11755.000.06-0.15-71.43%115
109.420.00-11760.000.060.00-551,078
-----765.000.070.00-627
97.450.00-18770.000.08+0.01+14.29%419194
97.250.00-75775.000.07-0.34-82.93%464
-----780.000.11+0.03+37.50%442
-----785.000.09-0.15-62.50%51348
67.190.00-17790.000.29+0.22+314.29%25231
120.590.00-102795.000.07-0.03-30.00%969
59.22-21.98-27.07%268800.000.28+0.10+55.56%2061,288
78.800.00-31805.000.30+0.14+87.50%20133
54.500.00-418810.000.38+0.02+5.56%28282
43.70-91.89-67.77%31815.000.52+0.31+147.62%1854
65.000.00-4161820.000.99+0.65+191.18%178168
50.000.00-110825.001.03+0.67+186.11%141162
30.70-22.40-42.18%1151830.001.10+0.55+100.00%144434
32.20-19.55-37.78%321835.001.93+1.21+168.06%71630
21.49-18.91-46.81%959840.003.05+2.03+199.02%642527
17.40-20.39-53.96%385845.003.90+2.67+217.07%152226
16.35-15.24-48.24%65177850.005.25+3.42+186.89%597900
12.25-15.04-55.11%220163855.007.05+4.25+151.79%377226
9.70-14.39-59.73%507542860.009.50+5.73+151.99%598505
7.24-13.41-64.94%411559865.0012.50+8.01+178.40%435250
5.75-10.65-64.94%467455870.0015.55+9.05+139.23%264479
4.05-9.68-70.50%1,4011,046875.0016.25+7.55+86.78%148118
2.99-7.26-70.83%422500880.0022.46+11.46+104.18%66354
1.50-6.80-81.93%186229885.0025.09+11.64+86.54%13148
1.26-5.99-82.62%94103887.5032.69+17.84+120.13%149
0.98-5.32-84.44%1,019932890.0025.90+8.63+49.97%21187
0.96-4.59-82.70%4551892.5017.200.00-429
0.71-3.79-84.22%506437895.0035.68+14.84+71.21%2262
0.50-3.59-87.78%2769897.5020.060.00-7135
0.45-3.10-87.32%1,2761,464900.0041.60+18.51+80.16%40240
0.72-2.19-75.26%3352902.5046.63+22.13+90.33%639
0.27-2.23-89.20%117193905.0043.16+16.86+64.11%12103
0.30-1.89-86.30%52162907.5044.11+13.98+46.40%29521
0.19-1.76-90.26%449606910.0050.13+20.40+68.62%14323
0.23-1.34-85.35%12196912.5049.05+14.49+41.93%38498
0.20-1.25-86.21%51353915.0051.67+16.60+47.33%23103
0.19-1.02-84.30%190917.5035.000.00-599
0.11-0.90-89.11%82291920.0060.45+20.07+49.70%5165
0.31-0.46-59.74%5103922.5059.13+17.11+40.72%1442
0.10-0.68-87.18%61258925.0061.65+15.62+33.93%12124
0.18-0.41-69.49%2665927.5045.200.00-130
0.09-0.42-82.35%37372930.0070.99+17.99+33.94%1355
0.12-0.37-75.51%175932.5073.28+23.53+47.30%748
0.06-0.46-88.46%12108935.0077.75+13.75+21.48%3125
0.32-0.19-37.25%252937.5079.70+26.11+48.72%123
0.06-0.22-78.57%15346940.0060.830.00-9181
0.18-0.09-33.33%1071942.5059.100.00-10
0.04-0.12-75.00%3112945.0079.510.00-11
0.240.00-432947.5087.60+2.21+2.59%11
0.04-0.13-76.47%90535950.0091.00+6.99+8.32%460
0.04-0.15-78.95%1141952.5019.150.00-360
0.02-0.09-81.82%9210955.0093.480.00-11
0.03-0.06-66.67%44507960.0073.280.00-10
0.02-0.11-84.62%29124965.0022.500.00-31
0.100.00-979970.0030.660.00-20
0.03-0.07-70.00%5194975.0031.450.00--0
0.03-0.07-70.00%2583980.0044.000.00--0
0.02-0.07-77.78%4123985.00-----
0.05-0.09-64.29%17114990.0080.400.00-30
0.05-0.08-61.54%1575995.00-----
0.01-0.03-75.00%414541,000.00120.000.00-10
0.040.00-4411,005.00-----
0.04-0.04-50.00%1921,010.00-----
0.09-0.03-25.00%11241,015.00-----
0.040.00-41901,020.00-----
0.010.00-19101,025.00-----
0.350.00-4101,030.00-----
0.450.00-23221,035.00-----
0.010.00-1421,040.00-----
0.080.00-10111,050.00-----
0.06+0.06--201,055.00-----
0.060.00-11401,060.00-----
0.07+0.07--401,065.00-----
0.010.00-32201,070.00-----
0.180.00-10101,075.00-----
0.100.00-101241,080.00-----
0.07+0.07--101,085.00-----
0.030.00-1051,090.00-----
0.150.00-5151,095.00-----
0.240.00-8641,100.00-----