Singapore markets open in 7 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
333.91+2.13 (+0.64%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----120.000.050.00-4704
-----125.000.610.00-148
-----130.000.250.00-228
-----135.000.030.00-41,050
-----140.000.050.00-48140
-----145.000.220.00-819
158.000.00--1150.000.330.00-3073
-----155.000.260.00-422
-----160.000.040.00-249
-----165.001.170.00--17
-----170.000.050.00-5065
-----175.001.980.00-117
-----180.000.050.00-141172
-----185.000.100.00-115
103.100.00-11190.000.040.00-1090
115.120.00-16195.000.150.00-2836
138.940.00-229200.000.100.00-584447
112.000.00-44210.000.09-0.09-50.00%10260
-----215.000.270.00--0
114.750.00-154220.000.08+0.01+14.29%40683
-----225.000.310.00--8
79.500.00-15230.000.070.00-44146
95.600.00-181240.000.120.00-6298
90.000.00--1245.000.200.00--1
79.000.00-161250.000.160.00-25343
-----255.000.250.00-191142
74.480.00-10129260.000.39+0.06+18.18%51,268
40.230.00--1265.000.300.00-2855
59.540.00-1389270.000.350.00-222,934
-----275.000.750.00-434,197
49.490.00-2190280.000.45-0.07-13.46%172,322
42.290.00-45285.000.59+0.15+34.09%1250
28.850.00--15287.500.550.00-2114
37.000.00-31611290.000.60-0.04-6.25%162,645
24.700.00--5292.501.220.00-11154
33.400.00-119295.000.770.00-11,789
22.000.00-933297.502.430.00-1105
32.250.00-8796300.000.96-0.07-6.80%171,631
37.900.00-8105302.501.970.00-12353
20.850.00-8166305.001.05-0.87-45.31%1462
29.00+2.05+7.61%323307.501.770.00-1478
25.47-0.31-1.20%301,107310.002.00-0.09-4.31%72,217
18.850.00-2120312.502.280.00-21185
22.90+4.42+23.92%2113315.002.60-0.32-10.96%9205
20.80+10.81+108.21%242317.503.18-0.92-22.44%275
18.21+1.59+9.57%81,959320.003.15-0.85-21.25%2543
14.460.00-122322.505.650.00-14300
14.30+0.88+6.56%6323325.004.95-0.35-6.60%56302
13.12+1.03+8.52%3110327.505.42-2.63-32.67%268
11.50+1.85+19.17%853,814330.006.60-0.28-4.07%17783
10.50+2.65+33.76%355,608332.507.70-0.36-4.47%25167
8.37+0.54+6.90%77167335.008.35-4.65-35.77%4045
9.65+3.20+49.61%4243337.509.30-5.35-36.52%137
6.95+1.91+37.90%402,273340.0011.00-0.89-7.49%1136
3.45-0.15-4.17%25122345.0018.080.00--5
2.74+0.59+27.44%1693,406350.0023.530.00-2125
1.83+0.38+26.21%41,065355.0026.100.00--5
1.28+0.24+23.08%6693360.0024.850.00-44
1.33+0.63+90.00%190365.00-----
0.250.00-83815370.0044.000.00-14
0.420.00-2016375.0038.600.00--1
1.090.00-2247380.0060.100.00-11
0.220.00-22385.00-----
0.100.00-2198390.00-----
0.400.00-14402400.0064.500.00--0
0.550.00-8350410.00-----
0.250.00-1106420.0090.660.00--0
0.210.00-2238430.00-----
0.550.00-2068440.00-----
0.300.00-222450.00-----
0.190.00-3547460.00-----
0.160.00-75588470.00-----
0.160.00-4699480.00-----
0.020.00-261,849490.00187.000.00--0