Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2024-07-26 2:18PM EDT | 155.00 | 657.18 | 797.70 | 804.70 | 0.00 | - | 5 | 31 | 321.01% |
| LLY250117C00160000 | 2024-05-20 9:45AM EDT | 160.00 | 620.00 | 731.00 | 739.25 | 0.00 | - | 5 | 27 | 0.00% |
| LLY250117C00165000 | 2022-09-26 3:20PM EDT | 165.00 | 159.00 | 204.00 | 207.30 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00170000 | 2023-12-01 3:39PM EDT | 170.00 | 421.11 | 414.15 | 422.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY250117C00175000 | 2024-07-25 9:34AM EDT | 175.00 | 680.78 | 777.25 | 785.60 | 0.00 | - | 10 | 23 | 296.07% |
| LLY250117C00180000 | 2024-08-07 10:45AM EDT | 180.00 | 600.15 | 721.00 | 730.00 | 0.00 | - | 1 | 25 | 135.64% |
| LLY250117C00190000 | 2023-11-13 4:31PM EDT | 190.00 | 431.32 | 411.50 | 417.75 | 0.00 | - | 15 | 6 | 0.00% |
| LLY250117C00195000 | 2023-12-28 3:53PM EDT | 195.00 | 392.50 | 445.00 | 453.60 | 0.00 | - | 73 | 31 | 0.00% |
| LLY250117C00200000 | 2024-08-07 12:12PM EDT | 200.00 | 575.00 | 696.90 | 702.55 | 0.00 | - | 1 | 53 | 0.00% |
| LLY250117C00210000 | 2024-08-08 1:45PM EDT | 210.00 | 631.70 | 693.00 | 700.95 | 0.00 | - | 10 | 11 | 132.17% |
| LLY250117C00220000 | 2024-04-09 3:07PM EDT | 220.00 | 538.05 | 552.80 | 560.50 | 0.00 | - | 20 | 14 | 0.00% |
| LLY250117C00230000 | 2024-02-23 2:52PM EDT | 230.00 | 543.95 | 543.85 | 552.65 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250117C00240000 | 2023-12-21 10:32AM EDT | 240.00 | 342.34 | 393.00 | 402.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY250117C00250000 | 2024-07-18 12:46PM EDT | 250.00 | 611.13 | 673.25 | 681.80 | 0.00 | - | 1 | 66 | 175.62% |
| LLY250117C00260000 | 2024-03-28 11:06AM EDT | 260.00 | 537.00 | 476.55 | 483.75 | 0.00 | - | 3 | 14 | 0.00% |
| LLY250117C00270000 | 2024-08-21 12:13PM EDT | 270.00 | 682.45 | 634.00 | 642.00 | 0.00 | - | 1 | 177 | 114.76% |
| LLY250117C00280000 | 2024-03-08 10:40AM EDT | 280.00 | 496.00 | 509.15 | 516.90 | 0.00 | - | 1 | 15 | 0.00% |
| LLY250117C00290000 | 2024-05-21 12:29PM EDT | 290.00 | 523.45 | 601.30 | 606.70 | 0.00 | - | 1 | 18 | 0.00% |
| LLY250117C00300000 | 2024-08-26 12:07PM EDT | 300.00 | 656.00 | 605.00 | 612.65 | 0.00 | - | 1 | 230 | 108.38% |
| LLY250117C00310000 | 2024-09-04 11:10AM EDT | 310.00 | 646.89 | 595.00 | 602.70 | 0.00 | - | 1 | 25 | 105.48% |
| LLY250117C00320000 | 2024-09-06 3:34PM EDT | 320.00 | 593.85 | 585.10 | 592.65 | -43.19 | -6.78% | 7 | 44 | 102.67% |
| LLY250117C00330000 | 2024-08-06 12:51PM EDT | 330.00 | 476.65 | 584.00 | 593.25 | 0.00 | - | 1 | 102 | 124.06% |
| LLY250117C00340000 | 2024-07-18 11:16AM EDT | 340.00 | 525.00 | 586.00 | 593.80 | 0.00 | - | 2 | 67 | 140.65% |
| LLY250117C00350000 | 2024-09-04 1:27PM EDT | 350.00 | 604.53 | 556.20 | 563.50 | 0.00 | - | 5 | 209 | 97.45% |
| LLY250117C00360000 | 2024-08-13 3:19PM EDT | 360.00 | 553.00 | 546.00 | 553.65 | 0.00 | - | 1 | 114 | 94.76% |
| LLY250117C00370000 | 2024-07-01 12:02PM EDT | 370.00 | 552.50 | 439.00 | 446.80 | 0.00 | - | 1 | 78 | 0.00% |
| LLY250117C00380000 | 2024-08-27 10:13AM EDT | 380.00 | 592.00 | 527.05 | 534.65 | 0.00 | - | 1 | 64 | 92.40% |
| LLY250117C00390000 | 2024-08-14 2:27PM EDT | 390.00 | 547.39 | 517.00 | 524.80 | 0.00 | - | 5 | 152 | 90.05% |
| LLY250117C00400000 | 2024-09-06 12:49PM EDT | 400.00 | 503.00 | 507.10 | 515.40 | -17.00 | -3.27% | 1 | 379 | 88.47% |
| LLY250117C00410000 | 2024-08-22 11:38AM EDT | 410.00 | 559.39 | 497.00 | 505.15 | 0.00 | - | 1 | 55 | 85.71% |
| LLY250117C00420000 | 2024-08-27 2:52PM EDT | 420.00 | 541.00 | 487.25 | 496.10 | 0.00 | - | 1 | 62 | 84.74% |
| LLY250117C00430000 | 2024-09-06 9:38AM EDT | 430.00 | 501.25 | 478.00 | 486.25 | -34.70 | -6.47% | 2 | 592 | 83.41% |
| LLY250117C00440000 | 2024-08-14 10:27AM EDT | 440.00 | 499.05 | 468.00 | 475.60 | 0.00 | - | 1 | 295 | 80.51% |
| LLY250117C00450000 | 2024-09-06 12:35PM EDT | 450.00 | 456.44 | 458.85 | 466.00 | -39.56 | -7.98% | 10 | 83 | 79.57% |
| LLY250117C00460000 | 2024-08-30 3:44PM EDT | 460.00 | 504.29 | 449.00 | 456.45 | 0.00 | - | 2 | 66 | 77.99% |
| LLY250117C00470000 | 2024-08-28 9:31AM EDT | 470.00 | 490.60 | 439.00 | 446.50 | 0.00 | - | 2 | 178 | 75.92% |
| LLY250117C00480000 | 2024-08-07 10:43AM EDT | 480.00 | 312.09 | 428.00 | 435.30 | 0.00 | - | 1 | 91 | 71.82% |
| LLY250117C00490000 | 2024-08-22 10:02AM EDT | 490.00 | 492.00 | 420.00 | 427.65 | 0.00 | - | 2 | 45 | 73.64% |
| LLY250117C00500000 | 2024-09-05 3:31PM EDT | 500.00 | 422.08 | 410.05 | 417.50 | 0.00 | - | 1 | 489 | 71.53% |
| LLY250117C00510000 | 2024-08-30 2:36PM EDT | 510.00 | 448.78 | 400.45 | 407.85 | 0.00 | - | 1 | 60 | 70.13% |
| LLY250117C00520000 | 2024-08-30 9:36AM EDT | 520.00 | 435.80 | 391.00 | 399.00 | 0.00 | - | 1 | 965 | 69.44% |
| LLY250117C00530000 | 2024-08-14 9:57AM EDT | 530.00 | 405.00 | 381.60 | 389.45 | 0.00 | - | 2 | 1,322 | 68.24% |
| LLY250117C00540000 | 2024-08-26 11:26AM EDT | 540.00 | 369.79 | 372.00 | 379.50 | -53.71 | -12.68% | 8 | 915 | 66.60% |
| LLY250117C00550000 | 2024-09-03 10:53AM EDT | 550.00 | 425.00 | 362.40 | 370.00 | 0.00 | - | 1 | 180 | 65.29% |
| LLY250117C00560000 | 2024-09-04 9:39AM EDT | 560.00 | 401.20 | 352.70 | 360.75 | 0.00 | - | 3 | 299 | 64.07% |
| LLY250117C00570000 | 2024-08-09 2:30PM EDT | 570.00 | 338.68 | 343.00 | 350.80 | 0.00 | - | 1 | 98 | 62.41% |
| LLY250117C00580000 | 2024-09-04 3:54PM EDT | 580.00 | 378.32 | 333.30 | 340.95 | 0.00 | - | 4 | 479 | 60.82% |
| LLY250117C00590000 | 2024-08-22 11:33AM EDT | 590.00 | 385.00 | 324.00 | 331.45 | 0.00 | - | 3 | 175 | 59.69% |
| LLY250117C00600000 | 2024-09-06 9:51AM EDT | 600.00 | 313.80 | 314.50 | 322.35 | -53.51 | -14.57% | 2 | 841 | 58.65% |
| LLY250117C00610000 | 2024-08-15 1:22PM EDT | 610.00 | 332.74 | 305.30 | 312.95 | 0.00 | - | 11 | 158 | 57.59% |
| LLY250117C00620000 | 2024-09-04 1:10PM EDT | 620.00 | 344.75 | 295.05 | 303.70 | 0.00 | - | 1 | 251 | 56.04% |
| LLY250117C00630000 | 2024-08-20 9:40AM EDT | 630.00 | 342.00 | 288.45 | 293.95 | 0.00 | - | 2 | 199 | 56.08% |
| LLY250117C00640000 | 2024-08-13 9:55AM EDT | 640.00 | 296.20 | 279.00 | 283.45 | 0.00 | - | 2 | 572 | 54.29% |
| LLY250117C00650000 | 2024-09-06 2:07PM EDT | 650.00 | 267.89 | 270.30 | 275.65 | -64.87 | -19.49% | 1 | 478 | 54.12% |
| LLY250117C00660000 | 2024-09-03 11:30AM EDT | 660.00 | 320.84 | 260.90 | 265.45 | 0.00 | - | 1 | 305 | 52.49% |
| LLY250117C00670000 | 2024-09-06 12:24PM EDT | 670.00 | 250.84 | 252.00 | 256.15 | -54.16 | -17.76% | 40 | 126 | 51.47% |
| LLY250117C00680000 | 2024-08-27 10:04AM EDT | 680.00 | 307.62 | 242.85 | 247.55 | 0.00 | - | 5 | 112 | 50.62% |
| LLY250117C00690000 | 2024-08-23 1:02PM EDT | 690.00 | 278.50 | 234.30 | 238.25 | 0.00 | - | 1 | 96 | 51.24% |
| LLY250117C00700000 | 2024-09-06 1:03PM EDT | 700.00 | 219.35 | 225.15 | 230.75 | -16.05 | -6.82% | 37 | 834 | 51.29% |
| LLY250117C00710000 | 2024-09-03 9:45AM EDT | 710.00 | 273.50 | 216.85 | 220.40 | 0.00 | - | 2 | 163 | 49.17% |
| LLY250117C00720000 | 2024-08-27 3:41PM EDT | 720.00 | 256.90 | 208.00 | 213.15 | 0.00 | - | 2 | 392 | 49.27% |
| LLY250117C00730000 | 2024-08-21 11:31AM EDT | 730.00 | 196.15 | 197.90 | 203.50 | -48.05 | -19.68% | 4 | 524 | 47.63% |
| LLY250117C00740000 | 2024-09-06 1:37PM EDT | 740.00 | 188.75 | 191.60 | 196.30 | -61.30 | -24.52% | 1 | 194 | 47.61% |
| LLY250117C00750000 | 2024-09-06 3:34PM EDT | 750.00 | 187.89 | 183.15 | 187.95 | -6.88 | -3.53% | 7 | 446 | 46.76% |
| LLY250117C00760000 | 2024-09-06 3:34PM EDT | 760.00 | 179.74 | 175.15 | 180.00 | -47.26 | -20.82% | 1 | 272 | 46.11% |
| LLY250117C00770000 | 2024-09-06 10:55AM EDT | 770.00 | 163.87 | 165.95 | 172.20 | -53.38 | -24.57% | 1 | 300 | 45.50% |
| LLY250117C00780000 | 2024-09-06 3:11PM EDT | 780.00 | 162.22 | 159.30 | 164.35 | -8.78 | -5.13% | 5 | 3,221 | 44.79% |
| LLY250117C00790000 | 2024-09-05 3:40PM EDT | 790.00 | 159.06 | 152.15 | 156.55 | 0.00 | - | 2 | 476 | 44.05% |
| LLY250117C00800000 | 2024-09-06 1:52PM EDT | 800.00 | 141.30 | 144.50 | 149.00 | -10.75 | -7.07% | 20 | 649 | 43.40% |
| LLY250117C00810000 | 2024-09-06 2:45PM EDT | 810.00 | 137.00 | 137.45 | 141.95 | -48.00 | -25.95% | 14 | 60 | 42.95% |
| LLY250117C00820000 | 2024-09-06 12:30PM EDT | 820.00 | 128.34 | 130.30 | 134.60 | -33.26 | -20.58% | 2 | 670 | 42.27% |
| LLY250117C00830000 | 2024-09-05 11:04AM EDT | 830.00 | 132.82 | 123.65 | 127.70 | 0.00 | - | 2 | 130 | 41.76% |
| LLY250117C00840000 | 2024-09-05 11:29AM EDT | 840.00 | 120.99 | 117.10 | 121.00 | 0.00 | - | 1 | 468 | 41.27% |
| LLY250117C00850000 | 2024-09-06 2:53PM EDT | 850.00 | 109.50 | 110.60 | 114.40 | -10.65 | -8.86% | 8 | 196 | 40.76% |
| LLY250117C00860000 | 2024-09-06 10:47AM EDT | 860.00 | 101.30 | 104.40 | 108.10 | -42.70 | -29.65% | 1 | 329 | 40.32% |
| LLY250117C00870000 | 2024-09-06 12:56PM EDT | 870.00 | 94.45 | 97.80 | 102.00 | -9.55 | -9.18% | 202 | 674 | 39.90% |
| LLY250117C00880000 | 2024-09-06 12:55PM EDT | 880.00 | 89.49 | 92.55 | 96.20 | -12.71 | -12.44% | 17 | 330 | 39.54% |
| LLY250117C00890000 | 2024-09-06 11:57AM EDT | 890.00 | 89.00 | 86.00 | 90.65 | -3.39 | -3.67% | 3 | 180 | 39.21% |
| LLY250117C00900000 | 2024-09-06 3:33PM EDT | 900.00 | 84.50 | 82.20 | 83.60 | -3.30 | -3.76% | 68 | 1,871 | 38.11% |
| LLY250117C00920000 | 2024-09-06 3:19PM EDT | 920.00 | 73.85 | 72.50 | 73.50 | -2.80 | -3.65% | 26 | 685 | 37.51% |
| LLY250117C00940000 | 2024-09-06 3:58PM EDT | 940.00 | 64.20 | 63.40 | 64.40 | -3.80 | -5.59% | 17 | 737 | 37.03% |
| LLY250117C00960000 | 2024-09-06 3:33PM EDT | 960.00 | 54.90 | 55.10 | 56.20 | -3.10 | -5.34% | 34 | 756 | 36.63% |
| LLY250117C00980000 | 2024-09-06 2:58PM EDT | 980.00 | 46.85 | 47.35 | 50.15 | -3.35 | -6.67% | 7 | 502 | 36.91% |
| LLY250117C01000000 | 2024-09-06 3:59PM EDT | 1,000.00 | 41.50 | 40.80 | 43.00 | -2.08 | -4.77% | 100 | 1,922 | 36.33% |
| LLY250117C01020000 | 2024-09-06 1:12PM EDT | 1,020.00 | 33.95 | 35.00 | 37.45 | -3.51 | -9.37% | 11 | 231 | 36.22% |
| LLY250117C01040000 | 2024-09-06 3:46PM EDT | 1,040.00 | 31.17 | 29.20 | 33.20 | -1.27 | -3.91% | 18 | 1,341 | 36.49% |
| LLY250117C01060000 | 2024-09-06 12:59PM EDT | 1,060.00 | 24.61 | 25.15 | 28.70 | -1.09 | -4.24% | 7 | 856 | 36.35% |
| LLY250117C01080000 | 2024-09-05 3:14PM EDT | 1,080.00 | 24.00 | 21.60 | 22.95 | 0.00 | - | 6 | 365 | 35.15% |
| LLY250117C01100000 | 2024-09-06 3:59PM EDT | 1,100.00 | 18.90 | 18.40 | 19.40 | -1.10 | -5.50% | 28 | 1,180 | 34.91% |
| LLY250117C01120000 | 2024-09-06 12:40PM EDT | 1,120.00 | 15.25 | 15.65 | 18.05 | -2.15 | -12.36% | 27 | 642 | 35.89% |
| LLY250117C01140000 | 2024-09-06 11:37AM EDT | 1,140.00 | 13.65 | 13.25 | 16.15 | -0.75 | -5.21% | 3 | 771 | 36.34% |
| LLY250117C01160000 | 2024-09-05 1:17PM EDT | 1,160.00 | 11.40 | 11.15 | 12.00 | -0.90 | -7.32% | 1 | 582 | 34.79% |
| LLY250117C01180000 | 2024-09-06 9:53AM EDT | 1,180.00 | 10.29 | 9.40 | 10.25 | -0.06 | -0.58% | 12 | 246 | 34.82% |
| LLY250117C01200000 | 2024-09-06 3:51PM EDT | 1,200.00 | 8.50 | 6.65 | 8.70 | -0.50 | -5.56% | 25 | 740 | 34.82% |
| LLY250117C01220000 | 2024-09-05 3:15PM EDT | 1,220.00 | 7.65 | 6.70 | 7.40 | 0.00 | - | 4 | 305 | 34.85% |
| LLY250117C01240000 | 2024-09-06 12:56PM EDT | 1,240.00 | 5.90 | 5.45 | 6.30 | -6.35 | -51.84% | 3 | 55 | 34.90% |
| LLY250117C01260000 | 2024-09-05 9:44AM EDT | 1,260.00 | 5.00 | 3.75 | 5.35 | -1.15 | -18.70% | 3 | 19 | 34.94% |
| LLY250117C01280000 | 2024-08-23 12:50PM EDT | 1,280.00 | 4.08 | 2.93 | 6.05 | -5.02 | -55.16% | 1 | 35 | 37.14% |
| LLY250117C01300000 | 2024-09-06 3:52PM EDT | 1,300.00 | 3.60 | 2.76 | 5.35 | -0.52 | -12.62% | 1 | 344 | 37.39% |
| LLY250117C01320000 | 2024-09-04 10:00AM EDT | 1,320.00 | 4.75 | 2.65 | 5.30 | 0.00 | - | 5 | 67 | 38.50% |
| LLY250117C01340000 | 2024-08-29 3:22PM EDT | 1,340.00 | 3.90 | 1.25 | 5.75 | 0.00 | - | 1 | 33 | 40.31% |
| LLY250117C01360000 | 2024-08-30 3:59PM EDT | 1,360.00 | 3.60 | 1.04 | 5.40 | 0.00 | - | 2 | 121 | 40.93% |
| LLY250117C01380000 | 2024-08-21 3:28PM EDT | 1,380.00 | 5.30 | 1.15 | 4.15 | 0.00 | - | 1 | 19 | 39.97% |
| LLY250117C01400000 | 2024-09-06 11:20AM EDT | 1,400.00 | 1.50 | 0.73 | 2.50 | -2.06 | -57.87% | 3 | 9 | 37.56% |
| LLY250117C01420000 | 2024-08-30 3:52PM EDT | 1,420.00 | 2.70 | 0.61 | 2.60 | 0.00 | - | 1 | 3 | 38.78% |
| LLY250117C01440000 | 2024-09-06 2:08PM EDT | 1,440.00 | 1.30 | 0.90 | 1.81 | +0.05 | +4.00% | 3 | 96 | 37.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2024-09-06 1:28PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 809 | 82.81% |
| LLY250117P00160000 | 2023-11-07 12:25PM EDT | 160.00 | 0.90 | 0.00 | 2.34 | 0.00 | - | 6 | 86 | 127.93% |
| LLY250117P00165000 | 2024-08-09 10:00AM EDT | 165.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 11 | 32 | 97.95% |
| LLY250117P00170000 | 2024-04-15 9:41AM EDT | 170.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | 70 | 53 | 125.93% |
| LLY250117P00175000 | 2024-01-19 10:35AM EDT | 175.00 | 0.45 | 0.04 | 2.80 | 0.00 | - | 5 | 25 | 124.63% |
| LLY250117P00180000 | 2023-11-06 4:49PM EDT | 180.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 124.62% |
| LLY250117P00185000 | 2023-11-09 11:17AM EDT | 185.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 13 | 121.97% |
| LLY250117P00190000 | 2024-07-15 3:28PM EDT | 190.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 41 | 112.60% |
| LLY250117P00195000 | 2024-08-06 12:39PM EDT | 195.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 102.05% |
| LLY250117P00200000 | 2024-08-01 12:29PM EDT | 200.00 | 0.63 | 0.00 | 0.63 | 0.00 | - | 1 | 58 | 95.36% |
| LLY250117P00210000 | 2023-08-30 2:37PM EDT | 210.00 | 1.09 | 0.39 | 3.30 | 0.00 | - | 2 | 24 | 115.31% |
| LLY250117P00220000 | 2024-08-20 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 1,109 | 84.28% |
| LLY250117P00230000 | 2024-07-09 2:42PM EDT | 230.00 | 0.17 | 0.03 | 0.70 | 0.00 | - | 5 | 70 | 88.09% |
| LLY250117P00240000 | 2024-08-30 3:50PM EDT | 240.00 | 1.63 | 0.00 | 3.50 | 0.00 | - | 2 | 196 | 104.25% |
| LLY250117P00250000 | 2024-08-20 10:29AM EDT | 250.00 | 0.14 | 0.00 | 0.31 | +0.04 | +40.00% | 1 | 138 | 75.93% |
| LLY250117P00260000 | 2024-05-10 10:19AM EDT | 260.00 | 0.33 | 0.01 | 0.30 | 0.00 | - | 1 | 531 | 73.68% |
| LLY250117P00270000 | 2024-08-02 11:10AM EDT | 270.00 | 0.45 | 0.00 | 4.35 | 0.00 | - | 3 | 64 | 98.56% |
| LLY250117P00280000 | 2024-05-29 1:32PM EDT | 280.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 20 | 86 | 63.28% |
| LLY250117P00290000 | 2024-08-06 12:14PM EDT | 290.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 10 | 177 | 80.18% |
| LLY250117P00300000 | 2024-08-29 11:28AM EDT | 300.00 | 0.73 | 0.05 | 0.40 | 0.00 | - | 1 | 300 | 67.97% |
| LLY250117P00310000 | 2024-08-29 11:28AM EDT | 310.00 | 0.77 | 0.01 | 0.45 | 0.00 | - | 1 | 461 | 66.21% |
| LLY250117P00320000 | 2024-08-08 9:59AM EDT | 320.00 | 1.20 | 0.09 | 1.70 | 0.00 | - | 1 | 241 | 75.27% |
| LLY250117P00330000 | 2024-09-06 2:53PM EDT | 330.00 | 0.38 | 0.10 | 4.20 | -0.20 | -34.48% | 1 | 143 | 82.93% |
| LLY250117P00340000 | 2024-08-06 12:16PM EDT | 340.00 | 2.30 | 0.00 | 2.84 | 0.00 | - | 10 | 343 | 75.78% |
| LLY250117P00350000 | 2024-08-08 9:44AM EDT | 350.00 | 1.00 | 0.02 | 0.80 | 0.00 | - | 3 | 1,256 | 62.84% |
| LLY250117P00360000 | 2024-08-19 3:53PM EDT | 360.00 | 0.60 | 0.16 | 0.80 | 0.00 | - | 2 | 161 | 62.21% |
| LLY250117P00370000 | 2024-08-02 3:25PM EDT | 370.00 | 1.58 | 0.14 | 2.00 | 0.00 | - | 1 | 550 | 66.94% |
| LLY250117P00380000 | 2024-07-26 10:56AM EDT | 380.00 | 0.49 | 0.01 | 4.25 | 0.00 | - | 2 | 113 | 72.03% |
| LLY250117P00390000 | 2024-08-07 3:24PM EDT | 390.00 | 2.59 | 0.50 | 2.21 | 0.00 | - | 2 | 161 | 65.42% |
| LLY250117P00400000 | 2024-09-06 1:51PM EDT | 400.00 | 0.70 | 0.41 | 0.99 | +0.18 | +34.62% | 2 | 1,915 | 58.15% |
| LLY250117P00410000 | 2024-09-05 1:37PM EDT | 410.00 | 0.95 | 0.40 | 1.51 | 0.00 | - | 1 | 2,427 | 58.86% |
| LLY250117P00420000 | 2024-09-04 9:44AM EDT | 420.00 | 0.64 | 0.05 | 1.20 | 0.00 | - | 5 | 386 | 54.13% |
| LLY250117P00430000 | 2024-08-16 12:35PM EDT | 430.00 | 1.11 | 0.37 | 1.00 | 0.00 | - | 1 | 348 | 53.20% |
| LLY250117P00440000 | 2024-09-05 9:43AM EDT | 440.00 | 0.66 | 0.42 | 1.85 | 0.00 | - | 1 | 68 | 55.32% |
| LLY250117P00450000 | 2024-09-06 9:32AM EDT | 450.00 | 1.51 | 0.40 | 2.00 | +0.61 | +67.78% | 3 | 504 | 54.18% |
| LLY250117P00460000 | 2024-08-05 3:31PM EDT | 460.00 | 6.25 | 0.12 | 2.00 | 0.00 | - | 1 | 464 | 51.70% |
| LLY250117P00470000 | 2024-08-15 9:55AM EDT | 470.00 | 1.56 | 0.70 | 2.50 | 0.00 | - | 15 | 331 | 53.35% |
| LLY250117P00480000 | 2024-08-20 1:24PM EDT | 480.00 | 1.12 | 0.63 | 5.30 | 0.00 | - | 8 | 516 | 57.37% |
| LLY250117P00490000 | 2024-09-05 9:52AM EDT | 490.00 | 1.20 | 0.58 | 1.75 | 0.00 | - | 1 | 491 | 50.99% |
| LLY250117P00500000 | 2024-09-06 10:29AM EDT | 500.00 | 1.60 | 1.00 | 2.47 | +0.34 | +26.98% | 2 | 1,450 | 52.39% |
| LLY250117P00510000 | 2024-08-30 11:37AM EDT | 510.00 | 1.19 | 0.82 | 5.90 | 0.00 | - | 1 | 226 | 53.72% |
| LLY250117P00520000 | 2024-09-03 12:35PM EDT | 520.00 | 1.16 | 1.50 | 2.50 | 0.00 | - | 2 | 621 | 49.42% |
| LLY250117P00530000 | 2024-09-06 2:29PM EDT | 530.00 | 2.40 | 1.04 | 3.50 | +0.96 | +66.67% | 1 | 1,824 | 50.95% |
| LLY250117P00540000 | 2024-09-06 11:59AM EDT | 540.00 | 2.50 | 1.15 | 4.85 | +0.40 | +19.05% | 2 | 716 | 52.72% |
| LLY250117P00550000 | 2024-09-06 1:00PM EDT | 550.00 | 2.97 | 1.60 | 4.85 | +0.52 | +21.22% | 5 | 1,746 | 51.11% |
| LLY250117P00560000 | 2024-08-21 11:59AM EDT | 560.00 | 2.57 | 1.38 | 6.60 | 0.00 | - | 2 | 541 | 52.99% |
| LLY250117P00570000 | 2024-08-29 3:01PM EDT | 570.00 | 1.73 | 1.51 | 7.25 | 0.00 | - | 12 | 201 | 52.48% |
| LLY250117P00580000 | 2024-08-30 11:11AM EDT | 580.00 | 2.22 | 2.00 | 7.60 | 0.00 | - | 1 | 605 | 51.42% |
| LLY250117P00590000 | 2024-08-26 9:41AM EDT | 590.00 | 3.20 | 1.85 | 4.60 | 0.00 | - | 4 | 872 | 44.45% |
| LLY250117P00600000 | 2024-09-06 1:43PM EDT | 600.00 | 4.25 | 2.29 | 5.00 | +0.54 | +14.56% | 16 | 960 | 43.76% |
| LLY250117P00610000 | 2024-08-30 11:53AM EDT | 610.00 | 3.10 | 2.81 | 7.35 | 0.00 | - | 2 | 304 | 46.23% |
| LLY250117P00620000 | 2024-09-06 11:17AM EDT | 620.00 | 5.50 | 4.95 | 7.15 | +2.10 | +61.76% | 1 | 293 | 44.38% |
| LLY250117P00630000 | 2024-09-06 1:43PM EDT | 630.00 | 6.10 | 5.50 | 7.55 | +1.09 | +21.76% | 10 | 410 | 43.44% |
| LLY250117P00640000 | 2024-08-30 1:35PM EDT | 640.00 | 4.00 | 6.00 | 6.90 | 0.00 | - | 1 | 435 | 40.99% |
| LLY250117P00650000 | 2024-09-06 1:03PM EDT | 650.00 | 8.00 | 6.65 | 7.65 | +1.50 | +23.08% | 3 | 449 | 40.55% |
| LLY250117P00660000 | 2024-08-27 3:46PM EDT | 660.00 | 8.60 | 5.90 | 8.80 | +4.23 | +96.80% | 17 | 290 | 40.53% |
| LLY250117P00670000 | 2024-09-04 12:23PM EDT | 670.00 | 5.80 | 6.10 | 10.50 | 0.00 | - | 3 | 303 | 41.00% |
| LLY250117P00680000 | 2024-09-06 3:56PM EDT | 680.00 | 9.50 | 8.20 | 9.85 | +2.90 | +43.94% | 3 | 284 | 38.73% |
| LLY250117P00690000 | 2024-09-06 1:19PM EDT | 690.00 | 11.35 | 8.60 | 10.80 | +4.50 | +65.69% | 4 | 192 | 38.23% |
| LLY250117P00700000 | 2024-09-06 3:33PM EDT | 700.00 | 11.23 | 10.10 | 11.95 | +0.88 | +8.50% | 2 | 1,015 | 37.86% |
| LLY250117P00710000 | 2024-09-06 1:49PM EDT | 710.00 | 13.58 | 10.70 | 13.15 | +2.70 | +24.82% | 3 | 339 | 37.44% |
| LLY250117P00720000 | 2024-09-06 1:03PM EDT | 720.00 | 15.40 | 11.20 | 14.45 | +5.80 | +60.42% | 6 | 335 | 37.02% |
| LLY250117P00730000 | 2024-09-06 2:34PM EDT | 730.00 | 16.10 | 13.30 | 16.50 | +7.30 | +82.95% | 14 | 246 | 37.14% |
| LLY250117P00740000 | 2024-09-04 12:22PM EDT | 740.00 | 16.45 | 14.85 | 18.00 | +5.13 | +45.32% | 1 | 600 | 36.68% |
| LLY250117P00750000 | 2024-09-06 3:56PM EDT | 750.00 | 18.50 | 16.25 | 18.85 | +2.75 | +17.46% | 64 | 1,068 | 35.67% |
| LLY250117P00760000 | 2024-09-05 3:20PM EDT | 760.00 | 18.00 | 19.00 | 21.00 | 0.00 | - | 1 | 237 | 35.53% |
| LLY250117P00770000 | 2024-09-06 12:06PM EDT | 770.00 | 23.00 | 21.45 | 24.15 | +7.40 | +47.44% | 1 | 490 | 35.95% |
| LLY250117P00780000 | 2024-09-06 3:38PM EDT | 780.00 | 23.52 | 22.60 | 26.10 | +6.47 | +37.95% | 16 | 492 | 35.45% |
| LLY250117P00790000 | 2024-09-06 12:22PM EDT | 790.00 | 27.90 | 24.30 | 26.90 | +4.60 | +19.74% | 18 | 484 | 34.16% |
| LLY250117P00800000 | 2024-09-06 2:41PM EDT | 800.00 | 28.40 | 26.60 | 30.75 | +3.40 | +13.60% | 31 | 1,037 | 34.64% |
| LLY250117P00810000 | 2024-09-06 1:54PM EDT | 810.00 | 33.29 | 29.25 | 33.55 | +4.04 | +13.81% | 8 | 123 | 34.37% |
| LLY250117P00820000 | 2024-09-06 1:54PM EDT | 820.00 | 35.92 | 33.35 | 35.30 | +5.47 | +17.96% | 6 | 336 | 33.43% |
| LLY250117P00830000 | 2024-09-06 12:12PM EDT | 830.00 | 39.00 | 34.50 | 38.25 | +12.10 | +44.98% | 11 | 306 | 33.06% |
| LLY250117P00840000 | 2024-09-06 12:53PM EDT | 840.00 | 43.76 | 39.65 | 41.75 | +6.22 | +16.57% | 304 | 548 | 32.89% |
| LLY250117P00850000 | 2024-09-06 3:38PM EDT | 850.00 | 42.70 | 41.10 | 46.10 | +1.95 | +4.79% | 23 | 611 | 33.03% |
| LLY250117P00860000 | 2024-09-06 1:50PM EDT | 860.00 | 50.00 | 46.15 | 49.60 | +6.87 | +15.93% | 7 | 375 | 32.63% |
| LLY250117P00870000 | 2024-09-06 3:54PM EDT | 870.00 | 50.60 | 49.65 | 53.50 | +4.70 | +10.24% | 10 | 281 | 32.33% |
| LLY250117P00880000 | 2024-09-06 1:36PM EDT | 880.00 | 58.25 | 54.55 | 57.65 | +6.75 | +13.11% | 308 | 640 | 32.05% |
| LLY250117P00890000 | 2024-09-06 1:36PM EDT | 890.00 | 62.70 | 59.00 | 62.10 | +7.70 | +14.00% | 8 | 127 | 31.80% |
| LLY250117P00900000 | 2024-09-06 3:48PM EDT | 900.00 | 62.75 | 63.55 | 64.95 | +2.40 | +3.98% | 19 | 498 | 30.71% |
| LLY250117P00920000 | 2024-09-06 12:04PM EDT | 920.00 | 73.15 | 73.60 | 74.95 | +3.47 | +4.98% | 7 | 282 | 30.21% |
| LLY250117P00940000 | 2024-09-06 11:10AM EDT | 940.00 | 88.10 | 84.45 | 85.75 | +10.10 | +12.95% | 5 | 328 | 29.65% |
| LLY250117P00960000 | 2024-09-06 3:14PM EDT | 960.00 | 96.20 | 96.15 | 97.60 | +4.85 | +5.31% | 5 | 446 | 29.14% |
| LLY250117P00980000 | 2024-09-06 2:14PM EDT | 980.00 | 112.55 | 105.30 | 111.20 | +9.15 | +8.85% | 24 | 116 | 29.03% |
| LLY250117P01000000 | 2024-09-04 3:05PM EDT | 1,000.00 | 98.00 | 121.50 | 125.30 | 0.00 | - | 4 | 98 | 28.76% |
| LLY250117P01020000 | 2024-09-04 9:33AM EDT | 1,020.00 | 112.60 | 135.80 | 139.60 | 0.00 | - | 1 | 18 | 28.16% |
| LLY250117P01040000 | 2024-08-26 3:59PM EDT | 1,040.00 | 121.05 | 150.75 | 154.75 | 0.00 | - | 2 | 6 | 27.56% |
| LLY250117P01060000 | 2024-07-25 9:52AM EDT | 1,060.00 | 226.23 | 132.55 | 136.10 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117P01080000 | 2024-07-26 9:45AM EDT | 1,080.00 | 276.15 | 146.35 | 150.70 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P01100000 | 2024-09-03 3:00PM EDT | 1,100.00 | 158.25 | 198.30 | 205.55 | 0.00 | - | 1 | 4 | 26.61% |
| LLY250117P01120000 | 2024-08-14 9:55AM EDT | 1,120.00 | 210.80 | 217.70 | 223.00 | 0.00 | - | 2 | 1 | 25.71% |
| LLY250117P01140000 | 2024-08-20 10:12AM EDT | 1,140.00 | 190.00 | 235.20 | 242.30 | 0.00 | - | 1 | 2 | 26.41% |
| LLY250117P01160000 | 2024-08-21 12:43PM EDT | 1,160.00 | 215.60 | 254.35 | 260.80 | 0.00 | - | 1 | 2 | 25.81% |
| LLY250117P01200000 | 2024-08-20 9:50AM EDT | 1,200.00 | 241.40 | 293.00 | 301.00 | 0.00 | - | 1 | 1 | 28.78% |
| LLY250117P01240000 | 2024-06-24 9:58AM EDT | 1,240.00 | 352.75 | 378.40 | 387.70 | 0.00 | - | - | 0 | 63.70% |
| LLY250117P01260000 | 2024-07-15 10:41AM EDT | 1,260.00 | 296.37 | 326.00 | 335.10 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250117P01440000 | 2024-08-01 9:47AM EDT | 1,440.00 | 604.10 | 477.50 | 484.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.