Singapore markets open in 6 hours 41 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
736.96+10.65 (+1.47%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.000.160.00-143
336.350.00--1300.000.250.00-191
324.420.00-11310.000.250.00-194
344.720.00--1320.000.300.00-14
-----330.000.330.00-36
408.460.00-20340.000.250.00-28
298.100.00-40350.000.510.00--0
-----360.000.770.00-14
379.100.00-23370.000.570.00-211
331.070.00-22380.000.800.00-618
-----390.000.750.00-2447
350.000.00-19400.000.700.00-261
190.300.00--1410.001.110.00-2096
334.770.00--5420.001.060.00-371
283.570.00-12430.001.000.00-1363
-----440.001.250.00-171
286.450.00-115450.001.600.00-13565
284.540.00--15460.001.05-1.93-64.77%1197
314.600.00-4247470.001.870.00-1158
159.230.00-14480.002.130.00-463
271.250.00-113490.002.720.00-10102
262.200.00-511500.003.400.00-173
247.460.00-232510.003.450.00-1359
247.000.00-132520.003.440.00-1044
281.100.00-1034530.003.700.00-145
230.000.00-114540.004.600.00-2168
196.040.00-430550.004.650.00-242
237.070.00-112560.005.600.00-116
224.200.00-313570.006.660.00-164
190.800.00-133580.009.000.00-139
183.520.00-146590.0011.600.00-1478
180.130.00-128600.0012.10-1.00-7.63%5238
171.760.00-120610.0012.600.00-114
172.050.00-370620.0016.800.00-156
127.700.00-5277630.0019.000.00-254
186.000.00-225640.0016.000.00-290
118.000.00-178650.0024.550.00-5285
112.940.00-232660.0028.050.00-13120
100.650.00-250670.0030.000.00-2139
114.060.00-161680.0034.200.00-172
92.70+1.70+1.87%452690.0036.950.00-3145
82.60+3.60+4.56%1190700.0039.89-1.07-2.61%1190
75.500.00-68139710.0043.86+1.96+4.68%160
69.80-0.85-1.20%1116720.0046.100.00-197
65.79-10.90-14.21%1270730.0050.90+3.35+7.05%41151
64.00+3.59+5.94%41106740.0059.400.00-16900
59.93+3.92+7.00%4635750.0063.70-1.45-2.23%4123
54.65+4.90+9.85%560760.0070.75+2.20+3.21%173
49.65+2.36+4.99%8110770.0073.50+6.05+8.97%2229
45.370.00-39136780.0063.150.00-1179
42.10-0.25-0.59%3671790.0072.450.00-1739
39.13+0.68+1.77%11648800.0083.100.00-1705
34.45-1.15-3.23%158810.0089.200.00-27
32.80-3.60-9.89%195820.0090.000.00-114
29.65+1.80+6.46%2125830.0084.700.00-34
27.00-4.70-14.83%596840.0089.400.00-11
23.950.00-2114850.00114.450.00--1
27.900.00-667860.00-----
20.100.00-338870.00-----
18.45-3.20-14.78%1418880.00-----
16.400.00-146890.00-----
15.15-0.30-1.94%8159900.00144.580.00-601
12.400.00-6544910.00152.580.00-600
12.380.00-104454920.00-----
18.350.00-261930.00-----
13.470.00-351940.00-----
14.450.00-141950.00-----
19.650.00-269960.00203.200.00-21
8.970.00-154980.00-----
5.45-0.35-6.03%508741,000.00229.250.00--0
6.550.00-281,020.00-----
5.050.00-1211,040.00-----
7.800.00-1261,060.00-----
7.350.00-21771,080.00-----
2.20-1.90-46.34%143461,100.00-----
3.250.00-1121,120.00-----
1.60-2.55-61.45%561,140.00-----
2.670.00-5281,160.00-----
1.030.00-2471,180.00-----