Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY260116C00270000 | 2024-09-30 9:41AM EDT | 270.00 | 616.20 | 626.00 | 636.00 | 0.00 | - | 1 | 87 | 74.30% |
| LLY260116C00280000 | 2024-08-26 3:39PM EDT | 280.00 | 688.89 | 654.00 | 664.00 | 0.00 | - | 10 | 14 | 109.09% |
| LLY260116C00290000 | 2024-09-27 11:17AM EDT | 290.00 | 605.00 | 608.00 | 616.75 | 0.00 | - | 1 | 25 | 71.87% |
| LLY260116C00300000 | 2024-09-27 10:51AM EDT | 300.00 | 599.00 | 598.00 | 608.00 | 0.00 | - | 1 | 38 | 70.61% |
| LLY260116C00310000 | 2024-01-05 4:56PM EDT | 310.00 | 336.83 | 375.00 | 384.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY260116C00320000 | 2024-01-19 12:49PM EDT | 320.00 | 334.02 | 482.00 | 491.00 | 0.00 | - | 3 | 5 | 0.00% |
| LLY260116C00330000 | 2024-08-09 9:32AM EDT | 330.00 | 564.00 | 588.00 | 597.00 | 0.00 | - | - | 1 | 82.61% |
| LLY260116C00340000 | 2024-08-09 9:32AM EDT | 340.00 | 555.00 | 579.00 | 588.00 | 0.00 | - | 2 | 8 | 81.20% |
| LLY260116C00350000 | 2024-04-26 1:33PM EDT | 350.00 | 413.97 | 478.00 | 488.00 | 0.00 | - | 10 | 11 | 0.00% |
| LLY260116C00360000 | 2024-09-18 1:20PM EDT | 360.00 | 567.75 | 543.00 | 552.00 | 0.00 | - | 4 | 13 | 64.17% |
| LLY260116C00370000 | 2024-08-08 12:18PM EDT | 370.00 | 486.70 | 551.00 | 561.00 | 0.00 | - | 1 | 9 | 76.81% |
| LLY260116C00380000 | 2024-05-14 12:47PM EDT | 380.00 | 401.00 | 519.00 | 528.65 | 0.00 | - | - | 2 | 57.54% |
| LLY260116C00390000 | 2024-05-10 2:29PM EDT | 390.00 | 405.62 | 484.00 | 494.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY260116C00400000 | 2024-08-14 10:06AM EDT | 400.00 | 550.50 | 552.00 | 562.00 | 0.00 | - | 1 | 13 | 89.86% |
| LLY260116C00410000 | 2023-11-13 4:23PM EDT | 410.00 | 259.43 | 236.60 | 243.50 | 0.00 | - | 9 | 9 | 0.00% |
| LLY260116C00420000 | 2024-08-21 11:55AM EDT | 420.00 | 552.94 | 522.00 | 532.00 | 0.00 | - | 1 | 21 | 79.92% |
| LLY260116C00430000 | 2024-08-21 11:53AM EDT | 430.00 | 544.56 | 513.00 | 523.00 | 0.00 | - | 1 | 4 | 78.50% |
| LLY260116C00440000 | 2024-09-16 9:36AM EDT | 440.00 | 512.73 | 470.00 | 478.75 | 0.00 | - | 1 | 7 | 56.74% |
| LLY260116C00450000 | 2024-09-24 1:48PM EDT | 450.00 | 496.53 | 461.00 | 469.85 | 0.00 | - | 1 | 23 | 55.95% |
| LLY260116C00460000 | 2024-07-12 12:59PM EDT | 460.00 | 520.00 | 464.00 | 473.00 | 0.00 | - | 4 | 28 | 62.33% |
| LLY260116C00470000 | 2024-07-02 9:34AM EDT | 470.00 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY260116C00480000 | 2024-06-05 9:52AM EDT | 480.00 | 387.52 | 461.00 | 470.00 | 0.00 | - | 1 | 10 | 68.05% |
| LLY260116C00490000 | 2024-07-18 10:32AM EDT | 490.00 | 426.23 | 467.00 | 475.85 | 0.00 | - | 2 | 12 | 74.00% |
| LLY260116C00500000 | 2024-09-09 12:17PM EDT | 500.00 | 435.64 | 417.00 | 425.95 | 0.00 | - | 1 | 46 | 52.42% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 510.00 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY260116C00520000 | 2024-08-14 3:59PM EDT | 520.00 | 452.00 | 436.00 | 446.00 | 0.00 | - | 1 | 3 | 68.53% |
| LLY260116C00530000 | 2024-07-18 11:34AM EDT | 530.00 | 366.50 | 432.00 | 441.80 | 0.00 | - | 2 | 8 | 69.41% |
| LLY260116C00540000 | 2024-08-12 10:01AM EDT | 540.00 | 402.69 | 398.25 | 406.40 | 0.00 | - | 1 | 4 | 57.00% |
| LLY260116C00550000 | 2024-09-20 1:28PM EDT | 550.00 | 420.00 | 374.00 | 384.00 | 0.00 | - | 1 | 41 | 51.77% |
| LLY260116C00560000 | 2024-08-19 1:12PM EDT | 560.00 | 409.77 | 385.00 | 392.25 | 0.00 | - | 2 | 27 | 56.80% |
| LLY260116C00570000 | 2024-09-05 9:40AM EDT | 570.00 | 404.43 | 357.00 | 365.70 | 0.00 | - | 1 | 47 | 49.79% |
| LLY260116C00580000 | 2024-09-13 10:07AM EDT | 580.00 | 400.00 | 349.15 | 357.65 | 0.00 | - | 1 | 39 | 49.28% |
| LLY260116C00590000 | 2024-09-10 2:08PM EDT | 590.00 | 363.35 | 341.10 | 348.15 | 0.00 | - | 1 | 38 | 48.15% |
| LLY260116C00600000 | 2024-10-02 12:15PM EDT | 600.00 | 336.35 | 333.00 | 339.75 | 0.00 | - | 3 | 166 | 47.49% |
| LLY260116C00610000 | 2024-09-27 2:20PM EDT | 610.00 | 327.19 | 325.15 | 335.00 | 0.00 | - | 1 | 76 | 48.26% |
| LLY260116C00620000 | 2024-07-02 12:34PM EDT | 620.00 | 338.32 | 274.20 | 282.00 | 0.00 | - | 2 | 29 | 27.80% |
| LLY260116C00630000 | 2024-08-30 3:54PM EDT | 630.00 | 384.35 | 301.00 | 307.30 | 0.00 | - | 1 | 46 | 42.64% |
| LLY260116C00640000 | 2024-08-08 11:53AM EDT | 640.00 | 268.01 | 320.00 | 329.00 | 0.00 | - | 1 | 32 | 51.44% |
| LLY260116C00650000 | 2024-09-16 9:46AM EDT | 650.00 | 338.00 | 294.15 | 304.00 | 0.00 | - | 15 | 37 | 46.30% |
| LLY260116C00660000 | 2024-09-18 12:54PM EDT | 660.00 | 312.25 | 286.60 | 295.25 | 0.00 | - | 1 | 18 | 45.42% |
| LLY260116C00670000 | 2024-10-02 11:29AM EDT | 670.00 | 285.42 | 279.30 | 288.00 | 0.00 | - | 1 | 61 | 45.05% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 680.00 | 236.00 | 338.00 | 346.45 | 0.00 | - | 2 | 37 | 64.87% |
| LLY260116C00690000 | 2024-08-13 3:26PM EDT | 690.00 | 300.29 | 309.30 | 319.00 | 0.00 | - | 3 | 50 | 57.45% |
| LLY260116C00700000 | 2024-10-01 1:09PM EDT | 700.00 | 257.78 | 257.50 | 264.00 | 0.00 | - | 1 | 100 | 43.10% |
| LLY260116C00710000 | 2024-08-13 9:46AM EDT | 710.00 | 285.00 | 295.00 | 304.00 | 0.00 | - | 1 | 10 | 56.10% |
| LLY260116C00720000 | 2024-08-09 9:54AM EDT | 720.00 | 267.00 | 262.30 | 270.00 | 0.00 | - | 1 | 46 | 48.59% |
| LLY260116C00730000 | 2024-09-04 11:12AM EDT | 730.00 | 299.65 | 232.10 | 237.15 | 0.00 | - | 2 | 59 | 40.18% |
| LLY260116C00740000 | 2024-09-27 3:46PM EDT | 740.00 | 228.37 | 230.85 | 239.00 | 0.00 | - | 1 | 67 | 42.47% |
| LLY260116C00750000 | 2024-10-03 11:22AM EDT | 750.00 | 227.28 | 224.25 | 233.00 | 0.00 | - | 1 | 157 | 42.32% |
| LLY260116C00760000 | 2024-08-12 9:59AM EDT | 760.00 | 243.68 | 233.75 | 239.45 | 0.00 | - | 4 | 36 | 45.77% |
| LLY260116C00770000 | 2024-08-12 3:36PM EDT | 770.00 | 226.90 | 241.20 | 249.00 | 0.00 | - | 1 | 98 | 49.98% |
| LLY260116C00780000 | 2024-09-27 9:31AM EDT | 780.00 | 216.91 | 205.15 | 214.00 | 0.00 | - | 2 | 66 | 41.42% |
| LLY260116C00790000 | 2024-08-27 12:25PM EDT | 790.00 | 265.25 | 217.55 | 221.60 | 0.00 | - | 1 | 46 | 44.97% |
| LLY260116C00800000 | 2024-10-03 3:53PM EDT | 800.00 | 194.00 | 193.15 | 198.60 | 0.00 | - | 2 | 267 | 39.95% |
| LLY260116C00820000 | 2024-10-03 12:37PM EDT | 820.00 | 184.47 | 181.70 | 190.00 | 0.00 | - | 1 | 47 | 40.28% |
| LLY260116C00840000 | 2024-09-27 2:31PM EDT | 840.00 | 173.00 | 171.05 | 176.10 | 0.00 | - | 1 | 62 | 39.07% |
| LLY260116C00860000 | 2024-10-04 3:22PM EDT | 860.00 | 162.00 | 160.50 | 166.20 | +5.51 | +3.52% | 1 | 73 | 38.84% |
| LLY260116C00880000 | 2024-10-04 1:23PM EDT | 880.00 | 151.00 | 150.80 | 156.95 | -5.00 | -3.21% | 3 | 90 | 38.67% |
| LLY260116C00900000 | 2024-10-04 3:37PM EDT | 900.00 | 143.50 | 141.35 | 145.45 | +0.05 | +0.03% | 3 | 346 | 37.84% |
| LLY260116C00920000 | 2024-10-01 9:37AM EDT | 920.00 | 136.49 | 130.70 | 139.15 | 0.00 | - | 1 | 562 | 38.23% |
| LLY260116C00940000 | 2024-10-01 3:50PM EDT | 940.00 | 125.00 | 122.00 | 131.00 | 0.00 | - | 1 | 45 | 38.05% |
| LLY260116C00960000 | 2024-09-30 3:52PM EDT | 960.00 | 120.65 | 113.75 | 120.70 | 0.00 | - | 4 | 256 | 37.25% |
| LLY260116C00980000 | 2024-10-04 12:50PM EDT | 980.00 | 106.80 | 105.95 | 115.00 | -4.40 | -3.96% | 3 | 75 | 37.51% |
| LLY260116C01000000 | 2024-10-04 12:40PM EDT | 1,000.00 | 99.49 | 100.05 | 104.45 | -2.52 | -2.47% | 4 | 372 | 36.46% |
| LLY260116C01020000 | 2024-10-04 12:12PM EDT | 1,020.00 | 93.17 | 93.15 | 98.35 | +0.37 | +0.40% | 1 | 428 | 36.45% |
| LLY260116C01040000 | 2024-10-03 12:48PM EDT | 1,040.00 | 87.95 | 86.65 | 92.95 | 0.00 | - | 5 | 1,689 | 36.52% |
| LLY260116C01060000 | 2024-10-02 9:42AM EDT | 1,060.00 | 81.69 | 80.60 | 84.75 | 0.00 | - | 1 | 410 | 35.81% |
| LLY260116C01080000 | 2024-09-03 3:44PM EDT | 1,080.00 | 115.65 | 75.15 | 78.25 | 0.00 | - | 2 | 18 | 35.43% |
| LLY260116C01100000 | 2024-10-04 9:38AM EDT | 1,100.00 | 70.55 | 70.20 | 76.50 | -1.95 | -2.69% | 1 | 536 | 36.22% |
| LLY260116C01120000 | 2024-10-04 11:40AM EDT | 1,120.00 | 64.10 | 65.05 | 72.00 | -16.01 | -19.99% | 1 | 58 | 36.23% |
| LLY260116C01140000 | 2024-09-27 3:43PM EDT | 1,140.00 | 61.20 | 60.00 | 67.00 | 0.00 | - | 9 | 120 | 36.03% |
| LLY260116C01160000 | 2024-09-03 3:44PM EDT | 1,160.00 | 90.25 | 53.40 | 58.70 | 0.00 | - | 2 | 251 | 34.84% |
| LLY260116C01180000 | 2024-09-30 1:37PM EDT | 1,180.00 | 51.00 | 51.95 | 54.90 | 0.00 | - | 11 | 254 | 34.81% |
| LLY260116C01200000 | 2024-10-04 2:11PM EDT | 1,200.00 | 49.75 | 47.15 | 51.90 | -1.35 | -2.64% | 3 | 866 | 34.95% |
| LLY260116C01220000 | 2024-09-26 1:54PM EDT | 1,220.00 | 52.70 | 44.30 | 48.70 | 0.00 | - | 2 | 48 | 34.97% |
| LLY260116C01240000 | 2024-09-27 3:32PM EDT | 1,240.00 | 42.30 | 42.45 | 44.20 | 0.00 | - | 2 | 1,774 | 34.53% |
| LLY260116C01260000 | 2024-09-09 3:03PM EDT | 1,260.00 | 48.35 | 37.00 | 41.10 | 0.00 | - | 4 | 69 | 34.44% |
| LLY260116C01280000 | 2024-09-16 12:24PM EDT | 1,280.00 | 48.10 | 34.40 | 39.10 | 0.00 | - | 2 | 21 | 34.66% |
| LLY260116C01300000 | 2024-10-04 9:46AM EDT | 1,300.00 | 33.55 | 33.25 | 35.95 | +0.55 | +1.67% | 2 | 1,032 | 34.44% |
| LLY260116C01320000 | 2024-10-04 11:50AM EDT | 1,320.00 | 30.25 | 29.90 | 33.15 | -26.71 | -46.89% | 1 | 469 | 34.27% |
| LLY260116C01340000 | 2024-09-27 11:17AM EDT | 1,340.00 | 29.40 | 27.85 | 32.15 | 0.00 | - | 2 | 5 | 34.69% |
| LLY260116C01360000 | 2024-08-28 11:51AM EDT | 1,360.00 | 47.00 | 25.60 | 27.70 | 0.00 | - | 4 | 7 | 33.80% |
| LLY260116C01380000 | 2024-10-02 3:25PM EDT | 1,380.00 | 26.10 | 23.15 | 26.60 | 0.00 | - | 2 | 24 | 34.09% |
| LLY260116C01400000 | 2024-09-03 12:55PM EDT | 1,400.00 | 42.75 | 22.30 | 27.25 | 0.00 | - | 8 | 4 | 35.05% |
| LLY260116C01420000 | 2024-10-01 2:48PM EDT | 1,420.00 | 21.65 | 19.70 | 22.45 | 0.00 | - | 2 | 51 | 33.77% |
| LLY260116C01440000 | 2024-10-04 12:57PM EDT | 1,440.00 | 19.13 | 18.30 | 21.10 | -0.87 | -4.35% | 1 | 544 | 33.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY260116P00270000 | 2024-09-24 1:24PM EDT | 270.00 | 1.68 | 0.67 | 4.25 | 0.00 | - | 2 | 218 | 52.73% |
| LLY260116P00280000 | 2024-07-26 11:22AM EDT | 280.00 | 1.71 | 0.76 | 4.60 | 0.00 | - | 1 | 61 | 51.92% |
| LLY260116P00290000 | 2024-07-29 2:58PM EDT | 290.00 | 3.14 | 0.86 | 4.55 | 0.00 | - | 2 | 111 | 50.51% |
| LLY260116P00300000 | 2024-09-23 2:21PM EDT | 300.00 | 2.50 | 1.00 | 3.75 | 0.00 | - | 18 | 81 | 51.89% |
| LLY260116P00310000 | 2024-08-05 12:59PM EDT | 310.00 | 5.60 | 0.97 | 4.70 | 0.00 | - | 1 | 17 | 52.55% |
| LLY260116P00320000 | 2024-08-14 1:13PM EDT | 320.00 | 3.35 | 1.22 | 5.25 | 0.00 | - | 2 | 6 | 52.17% |
| LLY260116P00330000 | 2024-09-27 2:53PM EDT | 330.00 | 4.00 | 1.22 | 5.50 | 0.00 | - | 3 | 10 | 51.18% |
| LLY260116P00340000 | 2024-04-15 12:13PM EDT | 340.00 | 5.40 | 1.65 | 6.85 | 0.00 | - | 1 | 65 | 52.03% |
| LLY260116P00350000 | 2024-08-26 11:48AM EDT | 350.00 | 4.17 | 2.50 | 5.85 | 0.00 | - | 1 | 37 | 49.01% |
| LLY260116P00360000 | 2024-06-03 9:32AM EDT | 360.00 | 4.65 | 1.19 | 5.45 | 0.00 | - | 1 | 17 | 47.00% |
| LLY260116P00370000 | 2024-08-08 10:06AM EDT | 370.00 | 6.50 | 2.00 | 6.85 | 0.00 | - | 1 | 50 | 47.89% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 380.00 | 7.20 | 3.60 | 8.10 | 0.00 | - | 60 | 125 | 48.30% |
| LLY260116P00390000 | 2024-09-13 10:26AM EDT | 390.00 | 4.33 | 2.20 | 7.45 | 0.00 | - | 5 | 48 | 46.14% |
| LLY260116P00400000 | 2024-09-30 10:10AM EDT | 400.00 | 5.30 | 3.00 | 7.85 | 0.00 | - | 1 | 220 | 45.40% |
| LLY260116P00410000 | 2024-10-01 3:28PM EDT | 410.00 | 5.70 | 2.83 | 8.30 | 0.00 | - | 1 | 23 | 44.71% |
| LLY260116P00420000 | 2024-06-04 10:01AM EDT | 420.00 | 6.49 | 0.01 | 10.00 | 0.00 | - | 1 | 0 | 45.41% |
| LLY260116P00430000 | 2024-09-23 1:06PM EDT | 430.00 | 5.91 | 3.90 | 9.25 | 0.00 | - | 1 | 13 | 43.37% |
| LLY260116P00440000 | 2024-09-20 3:23PM EDT | 440.00 | 6.60 | 3.60 | 9.75 | 0.00 | - | 1 | 94 | 42.71% |
| LLY260116P00450000 | 2024-09-27 12:41PM EDT | 450.00 | 3.10 | 4.15 | 10.30 | 0.00 | - | 5 | 79 | 42.09% |
| LLY260116P00460000 | 2024-09-12 2:26PM EDT | 460.00 | 7.55 | 4.75 | 10.90 | 0.00 | - | 1 | 85 | 41.51% |
| LLY260116P00470000 | 2024-08-08 10:57AM EDT | 470.00 | 13.90 | 5.00 | 12.10 | 0.00 | - | 1 | 10 | 41.44% |
| LLY260116P00480000 | 2024-06-24 2:12PM EDT | 480.00 | 8.60 | 8.60 | 15.00 | 0.00 | - | 1 | 42 | 42.67% |
| LLY260116P00490000 | 2024-10-04 2:18PM EDT | 490.00 | 10.12 | 6.80 | 12.60 | +1.02 | +11.21% | 1 | 37 | 39.59% |
| LLY260116P00500000 | 2024-09-30 9:31AM EDT | 500.00 | 16.78 | 8.50 | 12.40 | 0.00 | - | 1 | 263 | 38.32% |
| LLY260116P00510000 | 2024-05-20 1:01PM EDT | 510.00 | 18.60 | 6.05 | 12.40 | 0.00 | - | 504 | 565 | 37.23% |
| LLY260116P00520000 | 2024-09-30 9:31AM EDT | 520.00 | 14.55 | 9.40 | 14.45 | 0.00 | - | 3 | 1,676 | 37.70% |
| LLY260116P00530000 | 2024-08-05 11:47AM EDT | 530.00 | 28.00 | 11.10 | 14.15 | 0.00 | - | 2 | 107 | 36.41% |
| LLY260116P00540000 | 2024-08-13 2:16PM EDT | 540.00 | 17.80 | 11.05 | 14.45 | 0.00 | - | 1 | 25 | 35.56% |
| LLY260116P00550000 | 2024-10-03 11:36AM EDT | 550.00 | 15.80 | 11.50 | 18.75 | 0.00 | - | 1 | 318 | 37.29% |
| LLY260116P00560000 | 2024-09-20 11:17AM EDT | 560.00 | 15.00 | 14.40 | 18.65 | 0.00 | - | 1 | 48 | 36.14% |
| LLY260116P00570000 | 2024-08-26 3:18PM EDT | 570.00 | 16.13 | 14.30 | 17.10 | 0.00 | - | 10 | 67 | 34.14% |
| LLY260116P00580000 | 2024-10-04 12:12PM EDT | 580.00 | 19.52 | 15.45 | 21.60 | -1.23 | -5.93% | 1 | 131 | 35.67% |
| LLY260116P00590000 | 2024-09-10 2:08PM EDT | 590.00 | 22.05 | 19.35 | 21.85 | 0.00 | - | 1 | 51 | 34.73% |
| LLY260116P00600000 | 2024-10-02 3:47PM EDT | 600.00 | 22.14 | 20.90 | 22.90 | 0.00 | - | 4 | 464 | 34.21% |
| LLY260116P00610000 | 2024-08-16 12:22PM EDT | 610.00 | 24.30 | 21.00 | 23.65 | 0.00 | - | 3 | 553 | 33.53% |
| LLY260116P00620000 | 2024-09-30 2:36PM EDT | 620.00 | 26.95 | 22.60 | 26.80 | 0.00 | - | 3 | 312 | 33.98% |
| LLY260116P00630000 | 2024-08-20 3:18PM EDT | 630.00 | 26.30 | 23.90 | 26.15 | 0.00 | - | 10 | 0 | 32.61% |
| LLY260116P00640000 | 2024-10-02 1:47PM EDT | 640.00 | 29.30 | 25.90 | 30.05 | 0.00 | - | 8 | 277 | 33.28% |
| LLY260116P00650000 | 2024-10-02 10:30AM EDT | 650.00 | 31.62 | 27.90 | 32.35 | 0.00 | - | 7 | 111 | 33.17% |
| LLY260116P00660000 | 2024-09-30 9:38AM EDT | 660.00 | 35.50 | 30.30 | 34.10 | 0.00 | - | 1 | 228 | 32.80% |
| LLY260116P00670000 | 2024-09-03 3:40PM EDT | 670.00 | 29.40 | 33.05 | 36.70 | 0.00 | - | 1 | 102 | 32.73% |
| LLY260116P00680000 | 2024-09-30 3:56PM EDT | 680.00 | 37.55 | 35.05 | 38.45 | 0.00 | - | 52 | 159 | 32.30% |
| LLY260116P00690000 | 2024-09-30 10:01AM EDT | 690.00 | 43.85 | 37.40 | 43.70 | 0.00 | - | 3 | 245 | 33.11% |
| LLY260116P00700000 | 2024-10-02 10:31AM EDT | 700.00 | 42.95 | 38.70 | 42.00 | 0.00 | - | 9 | 204 | 31.38% |
| LLY260116P00710000 | 2024-10-02 11:05AM EDT | 710.00 | 44.10 | 40.10 | 45.80 | 0.00 | - | 34 | 52 | 31.59% |
| LLY260116P00720000 | 2024-10-03 10:30AM EDT | 720.00 | 47.92 | 44.85 | 48.15 | 0.00 | - | 1 | 1,028 | 31.25% |
| LLY260116P00730000 | 2024-10-03 12:47PM EDT | 730.00 | 50.80 | 47.15 | 51.20 | 0.00 | - | 1 | 100 | 31.11% |
| LLY260116P00740000 | 2024-09-23 11:51AM EDT | 740.00 | 46.45 | 50.50 | 54.40 | 0.00 | - | 2 | 19 | 30.99% |
| LLY260116P00750000 | 2024-09-18 2:54PM EDT | 750.00 | 52.30 | 53.65 | 57.50 | 0.00 | - | 20 | 152 | 30.79% |
| LLY260116P00760000 | 2024-09-20 3:46PM EDT | 760.00 | 51.00 | 56.55 | 60.85 | 0.00 | - | 15 | 36 | 30.63% |
| LLY260116P00770000 | 2024-08-29 10:48AM EDT | 770.00 | 51.65 | 65.55 | 68.30 | 0.00 | - | 1 | 174 | 31.65% |
| LLY260116P00780000 | 2024-10-01 10:31AM EDT | 780.00 | 67.70 | 62.25 | 67.05 | 0.00 | - | 1 | 17 | 30.07% |
| LLY260116P00790000 | 2024-10-04 1:29PM EDT | 790.00 | 69.20 | 67.00 | 70.85 | -1.68 | -2.37% | 2 | 52 | 29.94% |
| LLY260116P00800000 | 2024-10-04 3:43PM EDT | 800.00 | 72.41 | 70.00 | 74.45 | -0.63 | -0.86% | 1 | 1,589 | 29.72% |
| LLY260116P00820000 | 2024-10-03 10:19AM EDT | 820.00 | 80.60 | 78.45 | 81.70 | 0.00 | - | 2 | 1,307 | 29.20% |
| LLY260116P00840000 | 2024-10-04 1:01PM EDT | 840.00 | 90.50 | 86.80 | 90.05 | +0.10 | +0.11% | 10 | 1,012 | 28.84% |
| LLY260116P00860000 | 2024-09-30 9:39AM EDT | 860.00 | 105.00 | 95.40 | 99.05 | 0.00 | - | 1 | 287 | 28.52% |
| LLY260116P00880000 | 2024-10-04 12:12PM EDT | 880.00 | 109.41 | 104.05 | 112.00 | -3.94 | -3.48% | 1 | 568 | 29.06% |
| LLY260116P00900000 | 2024-09-27 12:52PM EDT | 900.00 | 123.40 | 113.55 | 119.80 | 0.00 | - | 5 | 480 | 28.17% |
| LLY260116P00920000 | 2024-09-27 12:49PM EDT | 920.00 | 133.60 | 122.85 | 129.55 | 0.00 | - | 5 | 35 | 27.63% |
| LLY260116P00940000 | 2024-09-27 12:30PM EDT | 940.00 | 144.70 | 135.15 | 141.45 | 0.00 | - | 6 | 194 | 27.51% |
| LLY260116P00960000 | 2024-09-27 1:19PM EDT | 960.00 | 157.00 | 147.70 | 155.00 | 0.00 | - | 1 | 66 | 27.66% |
| LLY260116P00980000 | 2024-09-27 1:12PM EDT | 980.00 | 168.10 | 159.75 | 164.60 | 0.00 | - | 3 | 11 | 26.70% |
| LLY260116P01000000 | 2024-08-29 10:48AM EDT | 1,000.00 | 145.75 | 180.75 | 184.85 | 0.00 | - | 1 | 8 | 28.32% |
| LLY260116P01020000 | 2024-09-27 1:19PM EDT | 1,020.00 | 194.00 | 184.90 | 192.95 | 0.00 | - | 1 | 14 | 26.72% |
| LLY260116P01040000 | 2024-08-23 1:20PM EDT | 1,040.00 | 173.40 | 178.05 | 184.15 | 0.00 | - | 1 | 7 | 20.14% |
| LLY260116P01060000 | 2024-09-04 12:33PM EDT | 1,060.00 | 179.60 | 212.00 | 220.00 | 0.00 | - | 1 | 20 | 25.90% |
| LLY260116P01080000 | 2024-05-15 10:25AM EDT | 1,080.00 | 307.15 | 224.00 | 233.00 | 0.00 | - | 1 | 0 | 25.13% |
| LLY260116P01180000 | 2024-07-02 12:46PM EDT | 1,180.00 | 297.00 | 351.25 | 360.55 | 0.00 | - | - | 60 | 38.44% |
| LLY260116P01200000 | 2024-07-11 11:21AM EDT | 1,200.00 | 290.00 | 322.00 | 330.25 | 0.00 | - | 5 | 35 | 23.51% |
| LLY260116P01260000 | 2024-10-04 3:23PM EDT | 1,260.00 | 379.50 | 378.30 | 383.00 | +40.60 | +11.98% | 2 | 4 | 22.47% |
| LLY260116P01300000 | 2024-08-09 2:44PM EDT | 1,300.00 | 414.30 | 397.10 | 405.00 | 0.00 | - | - | 115 | 0.00% |
| LLY260116P01360000 | 2024-07-25 2:41PM EDT | 1,360.00 | 543.92 | 409.75 | 416.85 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116P01420000 | 2024-09-13 10:27AM EDT | 1,420.00 | 486.88 | 529.00 | 537.85 | 0.00 | - | - | 0 | 24.02% |
| LLY260116P01440000 | 2024-08-20 9:56AM EDT | 1,440.00 | 477.45 | 529.00 | 538.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.