Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
950.46+2.06 (+0.22%)
At close: 04:00PM EDT
953.49 +3.03 (+0.32%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
615.410.00-16290.000.010.00-2231
495.000.00-22300.000.010.00-5243
435.170.00-77310.000.410.00-1045
422.300.00-55320.000.200.00-566
307.880.00-11330.000.510.00-121
-----340.000.100.00-14
238.000.00-12350.000.200.00-189
-----360.000.150.00-1280
390.390.00-22370.000.270.00-212
-----380.000.620.00-113
535.930.00-11390.000.510.00-144
368.100.00-1510400.000.160.00-287
185.700.00--0410.000.050.00-126
350.900.00-10420.000.200.00-137
-----430.000.010.00-1114
426.160.00-11440.000.130.00-335
317.480.00-315450.000.450.00-124
307.580.00-31460.000.180.00-117
369.460.00-1111470.000.010.00-283
446.070.00-10480.000.100.00-1139
425.900.00-213490.000.050.00-11,895
437.900.00-184500.000.010.00-1158
270.520.00-52510.000.030.00-1209
389.770.00-1013520.000.050.00-1215
128.880.00-13530.000.030.00-145
397.980.00-113540.000.150.00-3180
284.850.00-10550.000.010.00-3166
274.250.00-10560.000.080.00-261
377.650.00-423570.000.010.00-5135
369.300.00-110580.000.020.00-10148
365.40+105.40+40.54%5133590.000.010.00-180104
317.750.00-1211600.000.020.00-231,254
339.480.00-465610.000.120.00-3120
319.470.00-260620.000.040.00-29336
269.450.00-1155630.000.050.00-1148
300.000.00-147640.000.120.00-289
286.390.00-177650.000.03-0.01-25.00%1306
93.250.00-255660.000.240.00-3191
258.730.00-133670.000.050.00-1422
208.900.00-194680.000.02-0.03-60.00%241,358
262.40+10.99+4.37%132690.000.120.00-2213
256.10+26.20+11.40%2289700.000.01-0.35-97.22%1825
193.030.00-170710.000.14-0.09-39.13%1208
200.350.00-3163720.000.21+0.18+600.00%1364
225.10+35.50+18.72%7100730.000.10-0.52-83.87%1300
208.400.00-24132740.000.26+0.17+188.89%1514
213.65+18.10+9.26%280655750.000.02+0.01+100.00%3635
192.70+6.10+3.27%2363760.000.080.00-13542
180.000.00-15292770.000.15+0.09+150.00%2491
175.00+13.50+8.36%2338780.000.01-0.06-85.71%30369
161.000.00-6449790.000.05-0.01-16.67%20536
156.57+6.13+4.07%17365800.000.01-0.08-88.89%297771
145.050.00--1805.00-----
154.80+14.70+10.49%37413810.000.02-0.06-75.00%114581
125.470.00--4815.000.03-0.17-85.00%140
134.95+6.20+4.82%98408820.000.04-0.02-33.33%7699
-----825.000.220.00--2
123.37+5.75+4.89%17184830.000.04-0.04-50.00%39659
113.380.00--10835.000.05-0.05-50.00%14143
112.52+2.78+2.53%13596840.000.08-0.06-42.86%6373
106.120.00-435845.000.07-0.02-22.22%268
102.57+1.84+1.83%141,054850.000.07-0.08-53.33%41921
108.97+12.71+13.20%112855.000.10-0.06-37.50%7135
90.50+0.99+1.11%171,075860.000.08-0.08-50.00%41792
83.030.00-185865.000.11-0.08-42.11%25236
84.32+4.72+5.93%7403870.000.12-0.09-42.86%84605
77.45+2.20+2.92%534875.000.19-0.02-9.52%19264
71.70+2.18+3.14%49978880.000.29+0.02+7.41%157680
76.95+20.46+36.22%170885.000.15-0.13-46.43%29203
77.55+18.24+30.75%75887.500.33+0.01+3.13%2265
65.00+5.50+9.24%13319890.000.34-0.18-34.62%165525
-----892.500.37-0.20-35.09%1539
54.230.00-472895.000.29-0.28-49.12%73208
53.250.00--4897.500.60-0.02-3.23%8103
56.11+4.61+8.95%891,284900.000.50-0.30-37.50%349937
55.53+11.02+24.76%36902.500.64-0.17-20.99%23641
58.15+12.88+28.45%10549905.000.74-0.20-21.28%114418
50.45+9.50+23.20%413907.500.91-0.16-14.95%8755
44.00+3.74+9.29%15719910.001.05-0.20-16.00%288785
50.01+13.07+35.38%215912.501.16-0.55-32.16%14465
39.70+4.95+14.24%2165915.001.40-0.27-16.17%317291
33.780.00--47917.501.62-0.37-18.59%582110
33.80+0.84+2.55%68895920.001.90-0.40-17.39%5541,156
42.00+11.99+39.95%430922.502.30-0.37-13.86%123113
31.71+3.55+12.61%42484925.002.50-0.66-20.89%337287
26.20+1.71+6.98%166685930.003.60-0.55-13.25%370381
22.50+2.14+10.51%109299935.004.55-0.85-15.74%398883
18.00+1.80+11.11%428561940.006.23-0.72-10.36%615172
14.53+0.55+3.93%198264945.007.71-1.39-15.27%541238
12.20+0.40+3.39%1,2921,056950.0010.00-1.20-10.71%612204
9.35+0.05+0.54%503223955.0012.85-2.30-15.18%42438
7.19-0.10-1.37%1,769608960.0014.07-2.58-15.50%58749
5.40-0.05-0.92%503488965.0015.50-4.45-22.31%1372
4.20-0.15-3.45%5961,367970.0019.35-4.35-18.35%2112
3.20-0.20-5.88%476263975.0026.80-2.95-9.92%302
2.18-0.47-17.74%818865980.0026.41+2.31+9.59%290
1.65+0.05+3.12%11297985.00-----
1.35+0.10+8.00%733718990.00125.040.00--0
1.19-0.09-7.03%9078995.00-----
0.70-0.11-13.58%2,0304,4571,000.0085.000.00-10
0.55-0.20-26.67%94301,005.00-----
0.40-0.14-25.93%631801,010.00-----
0.40+0.11+37.93%27311,015.00-----
0.32-0.03-8.57%841221,020.00-----
0.22+0.09+69.23%1171,025.00-----
0.17+0.07+70.00%431571,030.00-----
0.21-0.05-19.23%211,035.00-----
0.17+0.07+70.00%607361,040.00-----
0.13+0.03+30.00%2801,045.00-----
0.02-0.18-90.00%49201,050.00-----
0.050.00-201,055.00-----
0.04+0.01+33.33%70271,060.00-----
0.060.00-23371,070.00-----
0.01-0.02-66.67%221871,080.00-----
0.020.00-2621,090.00-----
0.04-0.01-20.00%22681,100.00140.09+2.36+1.71%20
0.300.00-3181,110.00-----
0.040.00-1521,120.00-----
0.01-0.14-93.33%2241,140.00-----
0.010.00-1901,160.00-----
0.010.00-702651,180.00-----