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
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
605.000.00-147155.000.160.00-1731
578.750.00-127160.000.900.00-686
159.000.00--2165.000.090.00-432
421.110.00-25170.000.530.00-7078
183.100.00-2030175.000.450.00-525
426.210.00-125180.001.230.00-214
-----185.001.500.00-313
431.320.00-156190.000.140.00-242
392.500.00-7331195.000.250.00-112
558.25-24.75-4.25%164200.000.140.00-354
551.000.00-111210.001.090.00-224
538.050.00-2014220.002.180.00-11,017
543.950.00-110230.000.360.00-171
342.340.00-117240.001.080.00-5199
520.630.00-165250.000.46-0.01-2.13%9141
537.000.00-314260.000.570.00-1558
478.000.00-6177270.000.700.00-465
496.000.00-115280.003.000.00-1127
472.68+122.78+35.09%117290.000.700.00-39185
463.70-3.30-0.71%4251300.001.000.00-1325
463.850.00-126310.000.500.00-3442
431.170.00-751320.000.900.00-1160
475.000.00-1110330.001.000.00-4150
454.900.00-167340.001.220.00-1346
400.000.00-2212350.001.520.00-121,202
428.820.00-1114360.001.10-0.90-45.00%2180
421.000.00-179370.001.760.00-5550
391.250.00-1265380.002.030.00-3116
383.290.00-2157390.002.720.00-1165
374.55+3.20+0.86%1423400.002.52-0.07-2.70%51,769
403.640.00-557410.002.180.00-252,417
375.990.00-363420.003.100.00-60377
346.86+3.66+1.07%1587430.004.520.00-10314
363.000.00-1329440.003.170.00-180
333.000.00-184450.005.310.00-10506
339.950.00-270460.004.150.00-1456
308.350.00-2074470.004.570.00-1349
297.190.00-159480.006.000.00-1512
309.900.00-145490.006.300.00-3346
281.790.00-1536500.007.70+0.70+10.00%41,195
290.600.00-159510.007.700.00-1229
280.660.00-2997520.009.25+0.45+5.11%2589
280.800.00-21,338530.0010.60+1.00+10.42%51,917
267.940.00-7926540.0010.800.00-3282
235.770.00-2205550.0010.500.00-11,609
234.490.00-1317560.0014.30+1.00+7.52%2464
214.090.00-1103570.0014.900.00-2153
242.000.00-1531580.0016.000.00-33608
204.000.00-2178590.0018.300.00-2594
193.00-8.00-3.98%2819600.0019.86+0.47+2.42%2874
203.050.00-1160610.0021.290.00-20249
179.25-7.50-4.02%2287620.0025.100.00-5272
172.590.00-11254630.0024.200.00-4306
166.050.00-2598640.0026.350.00-3342
165.050.00-5495650.0033.95+1.92+5.99%13406
181.710.00-5307660.0036.15+2.65+7.91%61160
151.150.00-3143670.0037.500.00-1234
139.480.00-1144680.0041.85+3.15+8.14%159
154.880.00-1109690.0045.810.00-1114
125.74-7.55-5.66%6798700.0046.570.00-20731
139.940.00-1184710.0050.75+5.25+11.54%462
132.110.00-17397720.0055.800.00-180
132.800.00-1472730.0062.00+8.00+14.81%26491
102.90-6.72-6.13%3171740.0062.650.00-25374
98.35-5.60-5.39%2537750.0068.250.00-4213
95.65-2.85-2.89%4313760.0073.32-4.68-6.00%4380
88.10-6.20-6.57%5257770.0081.53+1.83+2.30%2200
83.62-5.63-6.31%163,200780.0083.000.00-4402
80.91-3.81-4.50%5413790.0093.55+11.80+14.43%16766
80.450.00-24590800.0098.05+11.05+12.70%5293
69.00-3.30-4.56%21395820.00110.53+4.21+3.96%4270
60.69-2.06-3.28%15445840.00125.780.00-246
58.08+3.31+6.04%11179860.00119.240.00-918
50.870.00-24277880.00152.100.00-16
46.05+0.30+0.66%61,418900.00166.05+8.42+5.34%536
40.400.00-4164920.00166.530.00-11
34.43-0.12-0.35%1163940.00-----
30.49-1.79-5.55%1257960.00215.030.00-14
26.73-1.79-6.28%1267980.00244.950.00-20
24.67+2.32+10.38%11,4041,000.00247.500.00-16
20.50-1.35-6.18%51061,020.00261.15+261.15--1
20.200.00-2251,040.00280.75+0.15+0.05%20
15.84-5.51-25.81%5941,060.00295.240.00-20
15.250.00-11351,080.00-----
12.42-0.88-6.62%43871,100.00313.680.00-200
11.300.00-11351,120.00-----
9.700.00-171,140.00378.350.00-10
9.32+0.32+3.56%25921,160.00405.000.00-30
7.500.00-11131,180.00-----