Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
770.00-1.12 (-0.15%)
At close: 04:00PM EDT
771.62 +1.62 (+0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
618.730.00-33160.000.130.00-1317
460.300.00-64165.000.250.00-485
413.650.00-11170.000.010.00-18
-----175.000.090.00-526
-----180.000.240.00-142
263.000.00--20185.000.150.00-15
395.990.00--1190.000.230.00-24
405.950.00-22195.000.700.00-12
271.250.00-114200.000.040.00-160
-----210.000.290.00-214
-----220.000.040.00-15
373.570.00--0230.000.910.00-213
538.000.00-104240.000.410.00-170
512.850.00-111250.000.01-0.02-66.67%1288
512.750.00-211260.001.280.00-20167
199.150.00-21270.000.210.00-70145
474.850.00-16280.000.010.00-272
472.520.00-39290.000.070.00-2135
439.200.00-414300.000.130.00-10285
443.000.00-58310.000.050.00-166
422.900.00-312320.000.070.00-1101
426.380.00-1349330.000.090.00-15528
393.100.00-2134340.000.530.00-157
425.060.00-180350.000.010.00-3214
396.750.00-2108360.000.060.00-1373
387.880.00-720370.000.080.00-1122
357.380.00-1284380.000.130.00-886
372.380.00-193390.000.030.00-1155
362.430.00-1121400.000.070.00-1421
346.800.00-224410.000.05-0.03-37.50%5412
362.140.00-1392420.000.100.00-1628
364.750.00-414430.000.750.00-10106
326.510.00-162440.000.070.00-3100
316.600.00-1099450.000.05-0.03-37.50%21228
303.180.00-1381460.000.250.00-2216
279.740.00-182470.000.480.00-188
290.700.00-194480.000.050.00-2149
263.000.00-155490.000.07-0.06-46.15%1537
272.90-10.49-3.70%8429500.000.17+0.08+88.89%61,014
256.000.00-1173510.000.220.00-5201
256.600.00-1342520.000.12+0.03+33.33%1559
251.800.00-340530.000.110.00-3343
188.300.00-1194540.000.150.00-1177
217.070.00-294550.000.190.00-17378
207.090.00-1328560.000.220.00-183
190.390.00-194570.000.160.00-6154
174.150.00-1953580.000.14-0.06-30.00%6615
192.000.00-30244590.000.220.00-12127
180.000.00-1447600.000.17-0.04-19.05%5864
180.000.00-5155610.000.40+0.19+90.48%23497
163.900.00-1299620.000.560.00-1278
143.36+13.82+10.67%3239630.000.40-0.05-11.11%1180
133.49-7.51-5.33%3201640.000.480.00-13238
125.000.00-1263650.000.87+0.18+26.09%15895
125.000.00-1159660.000.79-0.04-4.82%6243
100.250.00-2260670.001.04-0.20-16.13%13351
107.950.00-4237680.001.57-0.10-5.99%17631
85.78-15.35-15.18%6189690.002.11-0.09-4.09%211,079
76.82-4.62-5.67%1461700.002.84-0.16-5.33%122783
69.35-1.90-2.67%1360710.003.93-0.14-3.44%22936
60.65-2.50-3.96%1243720.005.36-0.03-0.56%65510
54.62-1.10-1.97%4307730.006.92-0.58-7.73%44562
43.90-5.24-10.66%44707740.009.55+0.05+0.53%45450
36.87-4.54-10.96%43905750.0012.64-0.26-2.02%69814
30.85-3.60-10.45%39332760.0016.22-0.12-0.73%65383
25.20-2.12-7.76%741,955770.0019.80-1.25-5.94%56389
20.35-1.70-7.71%3081,170780.0025.23-0.85-3.26%112419
16.09-1.93-10.71%143624790.0032.15+2.22+7.42%8248
12.70-1.10-7.97%2431,721800.0038.18-0.27-0.70%32166
9.90-1.85-15.74%70357810.0038.800.00-1968
7.70-1.52-16.49%36839820.0053.30+6.00+12.68%346
6.00-0.88-12.79%82724830.0059.600.00-120
4.58-0.82-15.19%40830840.0075.250.00-28
3.50-0.70-16.67%1,9362,045850.0086.000.00-115
2.71-0.64-19.10%7229860.0090.50-11.70-11.45%34
2.16-0.49-18.49%1280870.00106.250.00-21
1.970.00-8483880.00273.800.00-10
1.700.00-13132890.00-----
0.99-0.15-13.16%1,0281,588900.00115.300.00-390
0.85-0.25-22.73%30107910.00147.050.00--3
0.940.00-1208920.00-----
0.790.00-122930.00201.450.00-50
0.620.00-1458940.00-----
0.540.00-174950.00-----
1.040.00-112960.00-----
0.26-0.07-21.21%530980.00224.450.00--0
0.220.00-109990.00-----
0.15-0.10-40.00%71,7161,000.00-----
0.010.00-841,010.00290.700.00--0
0.320.00-3131,020.00-----
1.000.00-171,040.00-----
0.010.00-1031,050.00-----
0.680.00-5131,060.00-----
1.550.00-161,080.00-----
0.08-0.02-20.00%33001,100.00-----
0.100.00-8181,120.00-----
0.06-0.09-60.00%11051,140.00362.320.00--0
0.220.00-2631,160.00423.450.00--0
0.070.00-71201,180.00-----