Singapore markets open in 5 hours 21 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
731.02+4.71 (+0.65%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
460.300.00-112300.000.030.00-1126
-----310.000.220.00-847
418.900.00--2330.00-----
431.900.00-20340.00-----
-----350.000.050.00-111
-----360.000.340.00-16
-----370.000.330.00-36
-----380.000.760.00-1013
389.820.00-11390.000.160.00-12
335.000.00-14400.000.20+0.18+900.00%120
-----410.000.190.00-32
-----420.001.400.00--1
-----430.000.020.00-25
-----440.000.05-0.30-85.71%240
-----450.000.05-0.09-64.29%1014
291.850.00-35460.000.100.00-29
281.800.00-69470.000.120.00-29
271.670.00-13480.000.150.00-1407
235.110.00-25490.000.040.00-618
251.440.00-37500.000.18+0.05+38.46%190
217.690.00-18510.000.100.00-822
261.750.00-138520.000.180.00-233
135.000.00-13530.000.860.00-2145
-----540.000.40+0.05+14.29%186
196.000.00-14550.000.200.00-43140
202.630.00-13560.000.450.00-363
183.700.00-122570.000.290.00-150
175.500.00-1400580.000.750.00-3115
139.950.00-19590.001.04+0.25+31.65%169
131.60-0.85-0.64%512600.001.13-0.32-22.07%5533
120.750.00-2198610.001.55-0.10-6.06%9204
133.250.00-878620.001.80-0.39-17.81%11244
101.640.00-280630.002.23-1.18-34.60%6527
123.420.00-175640.003.05-1.45-32.22%14278
84.25-0.25-0.30%1123650.003.95-1.70-30.09%69722
75.65-3.45-4.36%153660.005.06-2.18-30.11%10249
70.280.00-5440670.006.50-2.74-29.65%42830
63.750.00-11326680.008.30-3.30-28.45%40757
51.900.00-164,451690.0010.42-3.73-26.36%34540
46.50+1.55+3.45%8301700.0013.10-4.60-25.99%571,148
42.64+3.29+8.36%8150710.0017.00-4.75-21.84%24526
36.44+3.44+10.42%8462720.0019.70-5.90-23.05%281,320
31.15+2.90+10.27%60427730.0025.25-4.90-16.25%69584
25.50+2.02+8.60%3131,079740.0029.20-6.45-18.09%40564
21.35+1.65+8.38%5110,819750.0036.07-5.58-13.40%18753
18.50+2.30+14.20%971,671760.0039.79-8.26-17.19%11457
15.04+1.34+9.78%772,377770.0049.20-6.87-12.64%2314
12.65+2.25+21.63%32983780.0060.160.00-5327
9.25+0.90+10.78%17706790.0070.000.00-1338
7.20+0.31+4.50%1081,235800.0078.230.00-5302
5.85+0.25+4.46%203,951810.0067.650.00-241
4.57-0.42-8.42%45863820.0060.050.00-254
3.45-0.15-4.17%562,508830.00108.450.00-244
2.75-0.40-12.70%141,153840.00108.750.00-224
2.21-0.20-8.30%491,217850.0090.200.00-27
2.10+0.10+5.00%13265860.0098.940.00-203
1.60-0.11-6.43%26399870.00104.600.00-54
1.33-0.04-2.92%3211880.00116.640.00-205
1.190.00-19246890.00113.650.00-63
0.90-0.12-11.76%127566900.00165.000.00-14
0.95-0.36-27.48%1122910.00157.550.00-42
0.88+0.80+1,000.00%2142920.00165.250.00--3
0.64-0.36-36.00%17741930.00175.950.00-209
0.43-1.41-76.63%1178940.00185.400.00--9
0.48-0.02-4.00%33605950.00195.850.00--4
0.35-0.09-20.45%3152960.00204.100.00--0
1.810.00--2970.00-----
0.200.00-1575980.00-----
1.550.00-45990.00-----
0.17-0.18-51.43%35511,000.00-----
0.540.00-431,010.00-----
0.330.00-1811,020.00-----
0.420.00-3991,040.00-----
1.210.00--01,050.00-----
0.680.00-1461,060.00-----
0.320.00-11071,080.00-----
0.400.00-331,090.00-----
0.08-0.05-38.46%6741991,100.00342.240.00--0
0.330.00--71,110.00-----
0.240.00-2191,120.00-----
0.360.00-5801,140.00-----
0.200.00-181,150.00-----
0.060.00-1301,160.00-----
0.070.00-7661,180.00-----