Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
948.40+14.26 (+1.53%)
At close: 04:00PM EDT
948.97 +0.57 (+0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
762.920.00-631155.000.130.00-5738
620.000.00-527160.000.900.00-686
159.000.00--2165.000.090.00-432
421.110.00-25170.000.400.00-7053
574.550.00-130175.000.450.00-525
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
733.000.00-555200.000.900.00-159
551.000.00-111210.001.090.00-224
538.050.00-2014220.000.170.00-11,119
543.950.00-110230.000.170.00-570
342.340.00-117240.000.330.00-1199
639.110.00-166250.000.460.00-9141
537.000.00-314260.000.330.00-1531
478.000.00-1177270.000.700.00-465
496.000.00-115280.000.400.00-2086
523.450.00-118290.000.120.00-1176
612.500.00-6235300.000.250.00-2304
453.900.00-625310.000.550.00-1451
590.430.00-145320.000.470.00-1161
569.000.00-4105330.000.350.00-1144
557.650.00-166340.001.220.00-1346
587.350.00-1209350.000.350.00-401,308
461.300.00-1113360.000.450.00-2172
552.500.00-178370.001.400.00-4550
558.000.00-164380.000.410.00-2136
405.680.00-1157390.000.390.00-1161
556.55+8.20+1.50%1394400.000.40-0.10-20.00%361,938
526.650.00-156410.000.650.00-492,413
479.550.00-163420.000.690.00-1397
518.700.00-1600430.000.830.00-20348
454.750.00-11297440.001.800.00-279
451.820.00-186450.000.970.00-20504
482.000.00-1169460.001.160.00-1462
482.480.00-1258470.000.65-0.68-51.13%5346
474.350.00-1199480.001.42+0.31+27.93%1511
409.150.00-246490.001.400.00-1343
458.31+2.90+0.64%13515500.001.20+0.05+4.35%91,437
247.890.00-155510.001.120.00-1238
432.900.00-2973520.001.350.00-1621
369.850.00-31,324530.001.390.00-11,894
412.270.00-13921540.002.500.00-16278
389.420.00-1181550.001.900.00-71,638
397.550.00-2311560.001.85-0.65-26.00%2540
362.350.00-197570.002.05-0.50-19.61%2189
377.90+10.90+2.97%7487580.001.750.00-1624
327.320.00-6178590.003.160.00-2733
360.040.00-1860600.003.200.00-101,036
327.000.00-1158610.003.800.00-2298
343.800.00-1267620.004.200.00-1262
337.77+9.87+3.01%5216630.003.80-0.90-19.15%10471
322.500.00-1578640.004.900.00-1358
313.57+11.85+3.93%1494650.004.37-1.03-19.07%1470
301.030.00-1302660.006.200.00-1272
281.480.00-1133670.006.900.00-1330
246.000.00-2121680.007.390.00-1212
264.430.00-1095690.008.450.00-3104
271.48+7.48+2.83%22814700.007.70-1.50-16.30%1871
258.000.00-10193710.0010.100.00-751
230.750.00-1400720.009.83-1.17-10.64%4294
242.00+1.11+0.46%1525730.0011.00-1.25-10.20%3204
214.050.00-1169740.0012.60-1.54-10.89%1448
230.89+5.89+2.62%21435750.0014.00-1.00-6.67%6891
222.33+15.98+7.74%1271760.0014.90-1.33-8.19%10161
216.55+10.55+5.12%1304770.0018.980.00-1352
206.90+8.80+4.44%203,500780.0018.85-2.15-10.24%4457
192.260.00-3486790.0022.750.00-4431
190.00+13.00+7.34%8686800.0022.05-4.45-16.79%5716
182.00+9.45+5.48%138810.0027.450.00-1159
175.05+23.80+15.74%1742820.0027.55-2.75-9.08%3356
157.240.00-581830.0029.00-4.27-12.83%4119
148.470.00-3352840.0032.50-3.70-10.22%3115
152.45+13.70+9.87%1102850.0035.17-4.28-10.85%9247
141.670.00-1235860.0039.00-3.50-8.24%474
141.85+6.48+4.79%440870.0040.87-2.45-5.66%349
135.00+2.28+1.72%6292880.0044.25-6.75-13.24%8243
128.32+9.32+7.83%136890.0050.10-3.80-7.05%168
122.70+10.70+9.55%351,537900.0051.40-6.65-11.46%24269
110.17+11.77+11.96%7559920.0059.20-7.25-10.91%889
100.92+9.26+10.10%59388940.0068.45-5.05-6.87%3277
90.00+8.05+9.82%36437960.0077.77-9.73-11.12%126
81.27+9.05+12.53%45393980.0096.250.00-375
73.50+5.15+7.53%2451,7081,000.00102.30-6.25-5.76%120
64.10+8.00+14.26%51661,020.00121.580.00-13
57.10+7.30+14.66%84171,040.00150.050.00-11
50.50+6.80+15.56%105341,060.00151.000.00-12
45.00+1.45+3.33%401721,080.00190.690.00-11
38.85+3.35+9.44%176301,100.00313.680.00-200
34.58+7.55+27.93%22541,120.00-----
30.59+4.09+15.43%802031,140.00378.350.00-30
26.75+3.45+14.81%71661,160.00276.950.00-10
20.800.00-52641,180.00-----
21.40+4.11+23.77%136071,200.00-----
17.300.00-1171,220.00-----
15.450.00-5501,240.00352.750.00--0
11.000.00-131,260.00-----
11.250.00-1291,280.00-----
9.50+1.17+14.05%1921,300.00-----
9.20+1.91+26.20%1381,320.00-----