Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
550.54+0.41 (+0.07%)
At close: 04:01PM EDT
550.45 -0.09 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
423.620.00-243155.000.160.00-2185
400.600.00-1128160.000.210.00-278
159.000.00--2165.000.420.00-215
268.180.00-25170.001.250.00-17
183.100.00-2030175.000.550.00-213
426.210.00-125180.000.640.00-213
-----185.000.830.00-29
356.300.00-2133190.000.630.00-217
188.000.00-854195.000.790.00-213
382.520.00-269200.001.160.00-145
258.000.00-1010210.001.090.00-224
313.020.00-13220.001.250.00-216
236.000.00-110230.001.060.00-170
325.200.00-214240.001.370.00-2187
338.000.00-5879250.002.500.00-149
308.750.00-230260.002.670.00-10105
343.100.00-19270.002.830.00-124
269.360.00-1015280.003.30+0.30+10.00%630
283.930.00-217290.004.350.00-1105
269.680.00-12244300.004.000.00-1188
260.000.00-127310.005.500.00-1174
218.000.00-1640320.005.55+1.10+24.72%3185
243.600.00-1107330.005.000.00-1118
237.90+5.35+2.30%143340.005.780.00-2167
229.930.00-1218350.008.000.00-1378
213.330.00-6116360.009.52+2.22+30.41%170
212.200.00-296370.0010.67+2.56+31.57%133
199.970.00-373380.0011.800.00-146
198.27+7.92+4.16%1174390.0013.200.00-183
189.34+5.34+2.90%40440400.0014.40+0.05+0.35%13651
180.240.00-162410.0015.740.00-4721,067
196.400.00-165420.0017.75+3.05+20.75%5123
164.00-4.50-2.67%2615430.0019.150.00-3289
156.350.00-1294440.0018.650.00-726
154.79-4.21-2.65%183450.0023.700.00-10197
156.500.00-157460.0025.000.00-1437
149.500.00-182470.0024.800.00-434
133.250.00-351480.0027.250.00-424
162.220.00-249490.0028.800.00-1162
119.60+2.42+2.07%1483500.0038.450.00-17246
132.800.00-123510.0041.35+8.25+24.92%120
104.650.00-51,010520.0045.800.00-68247
99.800.00-298530.0049.450.00-766
96.00-11.55-10.74%5932540.0050.00+4.81+10.64%2194
88.64+1.54+1.77%37210550.0058.02-1.98-3.30%51,146
83.49+0.02+0.02%1330560.0058.830.00-13115
80.55+2.78+3.57%167570.0054.700.00-24
75.00+2.10+2.88%11409580.0063.250.00-16517
67.040.00-1248590.0065.450.00-10415
64.020.00-91431600.0085.860.00-1183
58.850.00-167610.0088.65-0.35-0.39%2224
68.500.00-1114620.0079.460.00-131
68.950.00-2159630.00104.860.00-111
49.700.00-18478640.0089.600.00-1637
48.25+1.80+3.88%1208650.00101.000.00-215
43.100.00-2262660.00105.000.00-1010
48.000.00-174670.00107.950.00-237
40.00+2.55+6.81%5121680.00136.290.00-11
42.300.00-24690.00-----
33.00+0.40+1.23%1586700.00-----
37.950.00-191710.00-----
47.000.00--5720.00144.110.00-33
26.620.00-243252730.00-----
41.000.00-100115740.00159.940.00-33
22.400.00-866750.00-----
19.800.00-2125760.00-----
34.650.00-10770.00-----
17.000.00-293,002780.00-----
18.00-1.00-5.26%12790.00-----
15.85-3.40-17.66%235800.00-----
14.50-1.75-10.77%155820.00-----
12.750.00-18860.00-----
9.00+0.50+5.88%1281880.00-----