Singapore markets open in 8 hours 17 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
807.43-1.02 (-0.13%)
At close: 04:00PM EDT
808.30 +0.87 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----450.000.030.00--2
-----480.000.040.00-13
-----500.000.450.00-11
-----540.000.180.00--1
-----550.000.550.00--5
-----595.000.230.00-14
167.000.00-22600.000.05+0.02+66.67%141
-----605.001.510.00-141
-----615.001.960.00--1
-----620.000.230.00-12
-----625.000.120.00-23
109.500.00-11630.000.300.00-15
-----635.000.240.00-23
119.900.00-11640.000.110.00-322
-----645.001.030.00-45
159.23-5.67-3.44%12650.000.05-0.10-66.67%1542
100.100.00-22655.000.450.00-12
-----660.000.270.00-436
-----665.000.15+0.05+50.00%1045
134.350.00-34670.000.05-0.11-68.75%842
-----675.000.100.00-720
94.800.00-42680.000.170.00-1862
72.950.00-56685.000.22-0.09-29.03%1059
120.14+59.64+98.58%12690.000.07+0.04+133.33%142
-----695.000.110.00-3366
109.65+27.78+33.93%823700.000.200.00-174
104.43+51.35+96.74%11705.000.130.00-192
99.97+44.37+79.80%53710.000.260.00-9146
93.47+1.97+2.15%24715.000.300.00-189
89.91+3.41+3.94%52117720.000.15-0.20-57.14%3119
83.42+40.52+94.45%512725.000.13-0.22-62.86%1139
79.16-2.84-3.46%519730.000.10-0.17-62.96%7197
73.48+2.68+3.79%484735.000.19-0.09-32.14%7209
69.65+2.35+3.49%1422740.000.18-0.17-48.57%2248
-----742.500.340.00-746
30.480.00-137745.000.15-0.29-65.91%3146
-----747.500.23-0.24-51.06%1113
58.50-6.25-9.65%537750.000.22-0.30-57.69%144340
27.500.00-33752.500.540.00-523
52.25+1.31+2.57%259755.000.25-0.16-39.02%118331
52.01+24.91+91.92%219757.500.28-0.44-61.11%456
50.45-1.05-2.04%349760.000.12-0.55-82.09%55135
44.57+6.11+15.89%2120765.000.40-0.80-66.67%37228
42.850.00-322767.500.51-0.60-54.05%1853
39.85-7.15-15.21%5241770.000.55-0.84-60.43%134272
37.80-3.15-7.69%115772.500.84-1.38-62.16%346
36.11-2.27-5.91%1233775.000.81-1.04-56.22%193173
33.18+2.53+8.25%111777.500.92-1.99-68.38%1678
30.60-0.30-0.97%11391780.001.24-1.30-51.18%194193
29.04+7.29+33.52%811782.501.43-2.57-64.25%1160
25.00-1.50-5.66%15170785.001.66-2.25-57.54%144107
25.05+1.19+4.99%437787.50-----
21.90-1.19-5.15%25320790.002.60-2.47-48.72%439166
17.06-2.85-14.31%1586795.003.80-2.90-43.28%124151
13.60-1.90-12.26%111332800.005.55-2.20-28.39%168257
10.80-2.35-17.87%100242805.007.50-5.09-40.43%7359
8.15-2.05-20.10%399314810.009.85-5.15-34.33%3379
6.14-2.76-31.01%204221815.0013.00-3.00-18.75%4760
4.60-2.04-30.72%205279820.00-----
3.10-2.26-42.16%1,0321,020825.0017.160.00-2229
2.10-2.11-50.12%236520830.00-----
1.65-1.53-48.11%155277835.00-----
1.15-1.60-58.18%142735840.00-----
0.84-1.21-59.02%134217845.0088.210.00--0
0.50-1.16-69.88%241349850.0047.550.00-76
0.37-0.74-66.67%30151860.00-----
0.32-0.51-61.45%6109870.00-----
0.12-0.72-85.71%5549880.00-----
0.09-0.58-86.57%1212890.00-----
0.07-0.48-87.27%2950900.00-----
0.14-0.42-75.00%1058910.00-----
0.630.00-87920.00-----
0.11-0.34-75.56%1017930.00-----
0.300.00-125131950.00-----
0.02-0.23-92.00%251161,000.00-----
1.100.00--21,040.00-----
0.140.00-131,060.00-----