Singapore Markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
751.64-7.95 (-1.05%)
At close: 04:00PM EDT
750.04 -1.60 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
482.930.00-26270.000.060.00-1276
450.150.00-5098280.000.260.00-732
449.530.00-33290.000.020.00-42615
473.500.00-311300.000.050.00-20141
421.000.00-5028310.002.170.00-148
236.170.00-12320.001.720.00-22
428.790.00-22330.000.040.00-223
260.600.00-29340.002.420.00-14
245.200.00-41350.000.010.00-165
175.000.00-11360.000.280.00-12
408.450.00-212370.000.010.00-197
384.000.00-16380.000.020.00-29
388.500.00-112390.000.440.00-27
358.600.00-924400.000.050.00-2263
352.000.00-147410.000.020.00-376
365.000.00-57420.000.050.00-362
329.70+0.21+0.06%258430.000.050.00-2170
321.110.00-287440.000.020.00-124
309.76+1.83+0.59%144450.000.480.00-1474
315.990.00-419460.000.04-0.26-86.67%1215
306.200.00-716470.000.310.00-1116
298.470.00-117480.000.02-0.01-33.33%1192
285.640.00-634490.000.040.00-1151
275.880.00-399500.000.03-0.02-40.00%1873
233.000.00-5116510.000.050.00-7348
256.590.00-344520.000.030.00-7322
233.250.00-219530.000.010.00-2209
239.000.00-1045540.000.040.00-1327
229.230.00-1144550.000.160.00-42424
196.440.00-259560.000.050.00-36491
208.000.00-6131570.000.130.00-838462
181.050.00-1223580.000.100.00-5723
169.55-24.45-12.60%3307590.000.040.00-1342
155.65-8.95-5.44%1619600.000.190.00-30809
169.300.00-3164610.000.100.00-1306
138.50-14.70-9.60%2563620.000.11-0.08-42.11%8875
133.100.00-1191630.000.08-0.16-66.67%25332
114.690.00-3390640.000.150.00-1433
101.51-11.04-9.81%3509650.000.24+0.04+20.00%24566
94.92-21.20-18.26%2461660.000.18-0.11-37.93%38410
99.210.00--4665.000.31+0.09+40.91%321
86.88-3.63-4.01%3421670.000.26-0.04-13.33%12402
91.150.00-21675.000.31-0.10-24.39%646
72.92-7.69-9.54%4401680.000.36+0.04+12.50%36696
-----685.000.46+0.04+9.52%9118
62.28-11.04-15.06%336690.000.56+0.16+40.00%35940
-----695.000.79-0.01-1.25%65133
53.00-10.15-16.07%141,187700.001.05+0.45+75.00%3421,705
57.550.00-29705.001.19+0.33+38.37%83317
43.95-11.92-21.34%4153710.001.52+0.51+50.50%1321,338
38.75-8.25-17.55%87715.002.07+0.82+65.60%161535
35.56-9.85-21.69%40761720.002.59+1.02+64.97%158861
31.34-4.91-13.54%743725.003.70+1.53+70.51%106356
26.35-9.81-27.13%22267730.004.60+1.75+61.40%127836
22.68-7.07-23.76%614735.005.90+2.10+55.26%84238
18.70-8.10-30.22%132671740.007.50+2.90+63.04%282737
16.67-4.78-22.28%6965745.009.65+3.45+55.65%161309
12.90-5.80-31.02%118643750.0011.90+3.90+48.75%2341,485
11.78-4.57-27.95%9877752.5012.27+3.02+32.65%9788
10.75-6.10-36.20%12996755.0013.55+3.80+38.97%153189
9.70-5.25-35.12%256172757.5015.95+4.55+39.91%12889
8.40-5.15-38.01%242895760.0017.15+5.20+43.51%189934
8.49-2.91-25.53%48101762.5018.05+4.75+35.71%33115
7.20-3.50-32.71%270434765.0019.70+5.40+37.76%64158
5.75-4.10-41.62%7176767.5021.12+4.72+28.78%23139
5.07-3.43-40.35%1831,152770.0022.94+5.49+31.46%511,104
4.15-3.50-45.75%53123772.5024.25+5.45+28.99%27169
3.96-2.69-40.45%186684775.0028.00+6.00+27.27%30498
3.87-2.15-35.71%63181777.5029.25+5.60+23.68%2138
3.15-2.35-42.73%281881780.0031.18+7.23+30.19%186430
2.25-2.45-52.13%290398785.0030.87+1.99+6.89%2179
1.70-1.60-48.48%158742790.0038.40+7.98+26.23%3137
1.44-1.28-47.06%153220795.0025.850.00-2445
0.95-1.24-56.62%4012,341800.0050.00+4.45+9.77%2895
0.83-0.87-51.18%109396805.0051.390.00-17
0.36-1.09-75.17%64643810.0036.550.00-562
0.50-0.56-52.83%56194815.0036.250.00-20
0.52-0.47-47.47%166822820.0069.000.00-272
0.42-0.32-43.24%8137825.0046.450.00-68
0.30-0.30-50.00%761,552830.0071.950.00-213
0.41-0.13-24.07%26127835.00-----
0.25-0.25-50.00%47537840.0089.550.00-313
0.55-0.02-3.51%969845.00-----
0.20-0.27-57.45%26728850.0093.000.00-20
0.45+0.05+12.50%856855.0077.070.00-10
0.16-0.12-42.86%9941860.0073.050.00-40
0.220.00-10865.00-----
0.16-0.25-60.98%206126870.00106.500.00-66
0.24-1.11-82.22%2414880.00100.850.00-21
0.33+0.16+94.12%1186890.00143.150.00-61
0.11-0.05-31.25%131,506900.00145.700.00--0
0.13-0.07-35.00%1171910.00156.300.00--0
0.620.00-262920.00153.750.00-20
0.08-0.09-52.94%1585930.00-----
0.120.00-11,836940.00162.610.00-50
0.11-0.29-72.50%1257950.00174.050.00-320
0.380.00-12,177960.00-----
0.680.00-425970.00-----
0.03-0.56-94.92%1132980.00214.450.00-10
0.02-0.07-77.78%271990.00-----
0.020.00-242,1131,000.00258.300.00-90
0.330.00-2171,010.00270.050.00-10
0.300.00-2451,020.00254.000.00-40
0.01-0.02-66.67%9211,040.00-----
1.300.00-9121,050.00-----
1.100.00-3181,060.00-----
1.120.00--251,070.00-----
0.240.00-1251,080.00-----
0.030.00-331,090.00-----
0.01-0.01-50.00%344281,100.00359.420.00--0
-----1,110.00365.850.00-10
-----1,120.00361.500.00--0
0.050.00-451,140.00-----
0.010.00-101141,150.00-----
0.030.00--11,160.00-----
0.030.00-15151,170.00-----
0.020.00-153311,180.00-----