Canada markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
777.96-0.22 (-0.03%)
At close: 04:00PM EDT
776.50 -1.46 (-0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
April 5, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
391.350.00-11380.000.020.00-22
-----480.000.080.00-1202
-----530.000.060.00--1
-----550.000.060.00-27
-----580.000.530.00--4
-----590.000.620.00--4
156.570.00--1600.000.550.00-23
164.950.00-33610.00-----
165.850.00-21615.000.610.00--1
154.040.00--1620.000.430.00-76
-----625.001.100.00--5
-----630.000.400.00-11
-----635.000.360.00-128
-----640.000.05-0.15-75.00%912
-----645.000.110.00-1013
140.74+7.97+6.00%119650.000.03-0.05-62.50%11284
120.15+4.95+4.30%16660.000.480.00-135
110.030.00--4665.000.210.00-238
101.250.00-77670.000.140.00-124
-----675.000.300.00-116
-----680.000.100.00-424
-----685.000.06-0.79-92.94%2626
100.21+8.81+9.64%11690.000.06-0.09-60.00%3100
93.10+4.39+4.95%24695.000.09-0.18-66.67%1127
90.53+12.17+15.53%460700.000.13-0.02-13.33%7181
66.800.00-129705.000.13-0.20-60.61%525
78.00+14.00+21.88%59710.000.15-0.30-66.67%30114
-----715.000.40-0.05-11.11%28195
61.96+7.03+12.80%214720.000.24-0.22-47.83%282364
49.880.00-67725.000.33-0.28-45.90%131223
52.64+7.67+17.06%517730.000.49-0.35-41.67%76212
43.000.00-1612735.000.74-0.61-45.19%141198
42.85+7.69+21.87%10536740.000.75-0.71-48.63%121272
40.74+5.24+14.76%168745.001.18-0.56-32.18%143255
34.97+4.97+16.57%2041750.001.70-0.59-25.76%192544
36.10+8.20+29.39%22752.501.92-1.35-41.28%13489
29.10+4.85+20.00%1375755.002.09-1.11-34.69%175163
23.55-0.65-2.69%845757.502.57-1.63-38.81%12441
22.65+2.15+10.49%974760.003.20-2.15-40.19%158164
23.30+2.75+13.38%1023762.503.10-2.26-42.16%7453
21.10+1.92+10.01%1585765.004.09-1.46-26.31%156110
18.91+0.66+3.62%2841767.504.68-2.47-34.55%6262
15.45+0.25+1.64%46221770.005.95-1.35-18.49%150102
13.70-1.05-7.12%3260772.505.85-3.04-34.20%5181
12.16-1.84-13.14%56321775.007.71-1.29-14.33%85112
10.70-1.85-14.74%2371777.509.35-1.18-11.21%6530
9.90-0.85-7.91%133372780.0011.00-0.45-3.93%294118
8.65-1.65-16.02%13757782.5011.40-2.85-20.00%16922
7.40-1.40-15.91%306119785.0013.45-0.85-5.94%21723
5.64-1.26-18.26%764217790.0016.00-1.75-9.86%224221
5.35-0.03-0.56%603208795.0017.75-3.50-16.47%4111
3.15-1.06-25.18%8491,133800.0024.52-1.23-4.78%130133
2.35-0.46-16.37%163222805.0020.90-4.20-16.73%11
1.94-0.51-20.82%450296810.0023.70-32.85-58.09%11
1.65-0.09-5.17%197178815.0036.870.00-10
1.23-0.02-1.60%223216820.0030.61-18.55-37.73%113
0.77-0.41-34.75%356138825.0053.920.00-11
0.80-0.10-11.11%372158830.00-----
0.65-0.06-8.45%63100835.00-----
0.61+0.21+52.50%5046840.0077.100.00--0
0.37-0.14-27.45%2225845.00-----
0.39-0.05-11.36%8787850.00-----
0.28-0.12-30.00%65855.00-----
0.43+0.10+30.30%1933860.00-----
0.900.00-11865.00-----
0.30-0.45-60.00%3316870.00-----
1.010.00-17880.00-----
0.24-0.57-70.37%1559890.00-----
0.10-0.25-71.43%132900.00-----
0.330.00-18910.00-----
2.960.00-14920.00169.840.00--0
0.740.00-10930.00-----
0.500.00--1940.00-----
0.190.00-121950.00-----
0.570.00-16960.00-----
1.200.00-110970.00-----
0.09-0.01-10.00%35980.00-----
0.07-0.01-12.50%77990.00-----
0.02-0.01-33.33%413911,000.00-----
0.01-0.10-90.91%9311,020.00-----
0.150.00--11,060.00-----