LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00140000 | 2023-05-12 9:41AM EDT | 140.00 | 302.60 | 304.50 | 307.60 | 0.00 | - | 1 | 1 | 250.00% |
| LLY230616C00145000 | 2022-09-23 9:33AM EDT | 145.00 | 166.00 | 196.70 | 199.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230616C00150000 | 2022-07-27 12:29PM EDT | 150.00 | 179.03 | 167.00 | 170.90 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230616C00155000 | 2023-05-31 9:58AM EDT | 155.00 | 270.25 | 289.35 | 292.90 | 0.00 | - | 1 | 10 | 275.78% |
| LLY230616C00160000 | 2023-05-31 9:58AM EDT | 160.00 | 265.25 | 284.35 | 288.25 | 0.00 | - | 2 | 20 | 302.73% |
| LLY230616C00170000 | 2023-02-06 10:50AM EDT | 170.00 | 171.50 | 140.95 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| LLY230616C00180000 | 2023-05-31 10:21AM EDT | 180.00 | 245.00 | 264.40 | 267.90 | 0.00 | - | 10 | 10 | 244.92% |
| LLY230616C00185000 | 2023-06-05 9:59AM EDT | 185.00 | 261.05 | 259.30 | 262.80 | 0.00 | - | 1 | 2 | 193.75% |
| LLY230616C00190000 | 2023-02-07 2:29PM EDT | 190.00 | 147.97 | 127.25 | 129.75 | 0.00 | - | 3 | 18 | 0.00% |
| LLY230616C00195000 | 2023-02-07 1:32PM EDT | 195.00 | 142.00 | 122.45 | 125.65 | 0.00 | - | 10 | 11 | 0.00% |
| LLY230616C00200000 | 2023-06-09 12:06PM EDT | 200.00 | 247.60 | 244.70 | 247.25 | +2.00 | +0.81% | 1 | 9 | 298.54% |
| LLY230616C00210000 | 2023-06-02 11:29AM EDT | 210.00 | 233.23 | 234.40 | 237.85 | 0.00 | - | 1 | 1 | 200.39% |
| LLY230616C00220000 | 2023-05-22 9:52AM EDT | 220.00 | 227.18 | 224.50 | 227.95 | 0.00 | - | 6 | 6 | 205.27% |
| LLY230616C00240000 | 2023-01-03 12:56PM EDT | 240.00 | 127.70 | 92.00 | 95.80 | 0.00 | - | 5 | 2 | 0.00% |
| LLY230616C00250000 | 2023-06-02 3:55PM EDT | 250.00 | 192.90 | 194.35 | 198.10 | 0.00 | - | 10 | 12 | 170.70% |
| LLY230616C00260000 | 2023-05-02 9:50AM EDT | 260.00 | 150.70 | 170.95 | 172.30 | 0.00 | - | 6 | 14 | 0.00% |
| LLY230616C00270000 | 2023-04-12 2:13PM EDT | 270.00 | 104.07 | 164.40 | 168.50 | 0.00 | - | 1 | 69 | 0.00% |
| LLY230616C00280000 | 2023-05-24 10:42AM EDT | 280.00 | 145.80 | 164.90 | 167.90 | 0.00 | - | 9 | 43 | 152.54% |
| LLY230616C00290000 | 2023-05-22 11:17AM EDT | 290.00 | 150.00 | 154.55 | 157.90 | 0.00 | - | 1 | 41 | 130.37% |
| LLY230616C00300000 | 2023-06-09 2:36PM EDT | 300.00 | 148.20 | 144.70 | 148.20 | +10.99 | +8.01% | 1 | 64 | 134.77% |
| LLY230616C00310000 | 2023-05-23 10:55AM EDT | 310.00 | 118.91 | 135.00 | 137.80 | 0.00 | - | 1 | 162 | 122.46% |
| LLY230616C00320000 | 2023-05-18 10:11AM EDT | 320.00 | 118.10 | 124.65 | 127.95 | 0.00 | - | 1 | 357 | 108.01% |
| LLY230616C00330000 | 2023-06-07 2:52PM EDT | 330.00 | 108.30 | 114.90 | 118.45 | 0.00 | - | 2 | 1,112 | 113.43% |
| LLY230616C00340000 | 2023-06-09 12:25PM EDT | 340.00 | 107.00 | 104.75 | 108.05 | +4.30 | +4.19% | 1 | 1,245 | 94.73% |
| LLY230616C00350000 | 2023-06-08 2:44PM EDT | 350.00 | 95.33 | 94.65 | 98.05 | 0.00 | - | 11 | 1,491 | 83.98% |
| LLY230616C00355000 | 2023-05-23 10:15AM EDT | 355.00 | 75.30 | 89.70 | 93.00 | 0.00 | - | - | 1 | 79.69% |
| LLY230616C00360000 | 2023-06-09 3:58PM EDT | 360.00 | 86.71 | 84.85 | 88.35 | +1.08 | +1.26% | 3 | 496 | 83.06% |
| LLY230616C00365000 | 2023-05-25 11:55AM EDT | 365.00 | 57.35 | 79.85 | 82.90 | 0.00 | - | - | 1 | 72.07% |
| LLY230616C00370000 | 2023-06-09 2:44PM EDT | 370.00 | 78.23 | 74.85 | 77.95 | +7.63 | +10.81% | 10 | 1,897 | 68.65% |
| LLY230616C00375000 | 2023-05-26 11:51AM EDT | 375.00 | 52.65 | 70.25 | 73.45 | 0.00 | - | 1 | 2 | 74.56% |
| LLY230616C00380000 | 2023-06-09 11:33AM EDT | 380.00 | 66.43 | 64.95 | 68.00 | -0.04 | -0.06% | 2 | 959 | 62.21% |
| LLY230616C00385000 | 2023-05-26 9:30AM EDT | 385.00 | 42.78 | 60.15 | 63.10 | 0.00 | - | 1 | 2 | 61.13% |
| LLY230616C00390000 | 2023-06-09 2:37PM EDT | 390.00 | 58.50 | 55.75 | 58.25 | +2.29 | +4.07% | 12 | 1,137 | 62.79% |
| LLY230616C00395000 | 2023-06-08 3:58PM EDT | 395.00 | 51.39 | 50.30 | 53.40 | 0.00 | - | 1 | 9 | 55.88% |
| LLY230616C00400000 | 2023-06-09 2:39PM EDT | 400.00 | 48.42 | 45.80 | 47.55 | +2.17 | +4.69% | 421 | 2,919 | 59.50% |
| LLY230616C00405000 | 2023-06-02 10:51AM EDT | 405.00 | 41.02 | 40.70 | 43.15 | +3.67 | +9.83% | 30 | 12 | 59.74% |
| LLY230616C00410000 | 2023-06-09 3:40PM EDT | 410.00 | 36.77 | 35.95 | 37.40 | +0.13 | +0.35% | 13 | 1,451 | 47.75% |
| LLY230616C00415000 | 2023-06-06 9:32AM EDT | 415.00 | 32.00 | 31.05 | 33.25 | 0.00 | - | 3 | 15 | 49.41% |
| LLY230616C00417500 | 2023-06-02 10:25AM EDT | 417.50 | 23.90 | 28.55 | 31.35 | 0.00 | - | 3 | 25 | 50.66% |
| LLY230616C00420000 | 2023-06-09 3:25PM EDT | 420.00 | 26.95 | 26.30 | 28.35 | +0.50 | +1.89% | 7 | 1,257 | 44.40% |
| LLY230616C00422500 | 2023-06-06 10:59AM EDT | 422.50 | 21.95 | 23.70 | 25.95 | 0.00 | - | 1 | 21 | 42.13% |
| LLY230616C00425000 | 2023-06-08 1:02PM EDT | 425.00 | 21.80 | 21.55 | 23.50 | 0.00 | - | 3 | 829 | 39.47% |
| LLY230616C00427500 | 2023-06-08 3:07PM EDT | 427.50 | 19.38 | 19.20 | 21.25 | 0.00 | - | 2 | 78 | 37.89% |
| LLY230616C00430000 | 2023-06-09 3:46PM EDT | 430.00 | 17.70 | 16.85 | 19.05 | +0.37 | +2.14% | 10 | 1,028 | 36.38% |
| LLY230616C00432500 | 2023-06-09 11:12AM EDT | 432.50 | 15.75 | 14.80 | 16.35 | +1.06 | +7.22% | 2 | 81 | 32.04% |
| LLY230616C00435000 | 2023-06-09 3:32PM EDT | 435.00 | 13.35 | 12.80 | 14.10 | -0.90 | -6.32% | 6 | 409 | 29.94% |
| LLY230616C00437500 | 2023-06-09 3:39PM EDT | 437.50 | 11.22 | 10.90 | 11.80 | +0.27 | +2.47% | 9 | 86 | 27.37% |
| LLY230616C00440000 | 2023-06-09 3:35PM EDT | 440.00 | 9.59 | 9.30 | 9.80 | +0.04 | +0.42% | 64 | 1,194 | 25.85% |
| LLY230616C00442500 | 2023-06-09 3:39PM EDT | 442.50 | 7.72 | 7.60 | 8.15 | +0.42 | +5.75% | 69 | 290 | 25.34% |
| LLY230616C00445000 | 2023-06-09 3:58PM EDT | 445.00 | 6.10 | 6.20 | 6.65 | -0.53 | -7.99% | 168 | 483 | 24.85% |
| LLY230616C00447500 | 2023-06-09 3:59PM EDT | 447.50 | 5.20 | 5.00 | 5.30 | -0.08 | -1.52% | 96 | 308 | 24.32% |
| LLY230616C00450000 | 2023-06-09 3:59PM EDT | 450.00 | 4.10 | 3.95 | 4.25 | -0.10 | -2.38% | 518 | 1,973 | 24.34% |
| LLY230616C00452500 | 2023-06-09 3:58PM EDT | 452.50 | 3.05 | 2.95 | 3.40 | -0.22 | -6.73% | 82 | 252 | 24.55% |
| LLY230616C00455000 | 2023-06-09 3:59PM EDT | 455.00 | 2.60 | 2.46 | 2.72 | +0.05 | +1.96% | 2,944 | 587 | 24.90% |
| LLY230616C00457500 | 2023-06-09 3:59PM EDT | 457.50 | 1.92 | 1.70 | 2.16 | -0.30 | -13.51% | 55 | 124 | 25.24% |
| LLY230616C00460000 | 2023-06-09 3:59PM EDT | 460.00 | 1.55 | 1.45 | 1.67 | 0.00 | - | 1,955 | 2,446 | 25.39% |
| LLY230616C00465000 | 2023-06-09 3:58PM EDT | 465.00 | 0.93 | 0.67 | 1.05 | +0.10 | +12.05% | 180 | 105 | 26.34% |
| LLY230616C00470000 | 2023-06-09 3:55PM EDT | 470.00 | 0.63 | 0.46 | 0.67 | +0.12 | +23.53% | 424 | 1,409 | 27.43% |
| LLY230616C00475000 | 2023-06-09 3:54PM EDT | 475.00 | 0.38 | 0.29 | 0.45 | +0.09 | +31.03% | 107 | 137 | 28.81% |
| LLY230616C00480000 | 2023-06-09 3:52PM EDT | 480.00 | 0.30 | 0.25 | 0.38 | +0.10 | +50.00% | 91 | 323 | 31.40% |
| LLY230616C00485000 | 2023-06-06 9:36AM EDT | 485.00 | 0.33 | 0.02 | 0.52 | 0.00 | - | 10 | 13 | 37.13% |
| LLY230616C00490000 | 2023-06-09 3:40PM EDT | 490.00 | 0.18 | 0.12 | 0.33 | +0.10 | +125.00% | 10 | 1,578 | 37.35% |
| LLY230616C00500000 | 2023-06-09 3:46PM EDT | 500.00 | 0.10 | 0.05 | 0.21 | -0.04 | -28.57% | 809 | 422 | 40.67% |
| LLY230616C00510000 | 2023-05-23 12:10PM EDT | 510.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 100 | 101 | 53.61% |
| LLY230616C00520000 | 2023-06-09 3:58PM EDT | 520.00 | 0.14 | 0.02 | 0.15 | -0.26 | -65.00% | 105 | 931 | 49.71% |
| LLY230616C00540000 | 2023-05-24 12:11PM EDT | 540.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 462 | 64.75% |
| LLY230616C00560000 | 2023-06-09 11:44AM EDT | 560.00 | 0.01 | 0.01 | 0.36 | -0.04 | -80.00% | 10 | 15 | 71.68% |
| LLY230616C00570000 | 2023-06-06 12:01PM EDT | 570.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 99.22% |
| LLY230616C00600000 | 2023-05-12 9:30AM EDT | 600.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 5 | 79.30% |
| LLY230616C00620000 | 2023-05-11 2:16PM EDT | 620.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.72% |
| LLY230616C00630000 | 2023-05-18 10:34AM EDT | 630.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00140000 | 2023-02-21 4:56PM EDT | 140.00 | 0.65 | 0.00 | 1.23 | 0.00 | - | 2 | 122 | 379.49% |
| LLY230616P00145000 | 2023-04-21 9:31AM EDT | 145.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 1 | 166 | 359.38% |
| LLY230616P00150000 | 2023-02-24 4:55PM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 87 | 319.14% |
| LLY230616P00155000 | 2023-05-25 2:50PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 139 | 237.50% |
| LLY230616P00165000 | 2022-10-21 1:45PM EDT | 165.00 | 1.24 | 0.18 | 1.45 | 0.00 | - | 2 | 11 | 342.09% |
| LLY230616P00170000 | 2023-05-23 2:31PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 89 | 217.19% |
| LLY230616P00175000 | 2023-01-30 2:14PM EDT | 175.00 | 0.33 | 0.00 | 0.86 | 0.00 | - | 19 | 25 | 295.70% |
| LLY230616P00180000 | 2023-03-16 9:42AM EDT | 180.00 | 0.13 | 0.00 | 1.23 | 0.00 | - | 2 | 78 | 301.66% |
| LLY230616P00185000 | 2023-02-02 2:50PM EDT | 185.00 | 0.37 | 0.00 | 1.01 | 0.00 | - | 8 | 13 | 285.35% |
| LLY230616P00190000 | 2023-03-06 11:40AM EDT | 190.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 253.52% |
| LLY230616P00195000 | 2023-02-03 3:18PM EDT | 195.00 | 0.33 | 0.00 | 0.98 | 0.00 | - | 12 | 64 | 268.36% |
| LLY230616P00200000 | 2023-05-30 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 101 | 189.84% |
| LLY230616P00210000 | 2023-05-03 12:52PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 171.88% |
| LLY230616P00220000 | 2023-05-09 11:02AM EDT | 220.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | 1 | 399 | 223.24% |
| LLY230616P00230000 | 2023-06-06 3:29PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 256 | 146.88% |
| LLY230616P00240000 | 2023-06-05 12:38PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 142.19% |
| LLY230616P00250000 | 2023-05-16 2:41PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 781 | 139.84% |
| LLY230616P00260000 | 2023-06-01 3:40PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 349 | 121.88% |
| LLY230616P00270000 | 2023-06-05 1:32PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 870 | 117.19% |
| LLY230616P00280000 | 2023-06-06 3:29PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,357 | 100.00% |
| LLY230616P00290000 | 2023-05-25 1:47PM EDT | 290.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,242 | 110.55% |
| LLY230616P00300000 | 2023-06-06 3:50PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 914 | 85.94% |
| LLY230616P00310000 | 2023-06-07 11:15AM EDT | 310.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 15 | 2,394 | 115.23% |
| LLY230616P00320000 | 2023-06-08 3:38PM EDT | 320.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 50 | 1,465 | 96.48% |
| LLY230616P00330000 | 2023-06-02 9:58AM EDT | 330.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1,155 | 84.96% |
| LLY230616P00340000 | 2023-06-06 9:34AM EDT | 340.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 67 | 1,450 | 80.47% |
| LLY230616P00345000 | 2023-06-02 11:35AM EDT | 345.00 | 0.08 | 0.00 | 1.87 | 0.00 | - | 1 | 2 | 106.10% |
| LLY230616P00350000 | 2023-06-02 11:35AM EDT | 350.00 | 0.03 | 0.00 | 0.11 | -0.11 | -78.57% | 1 | 1,185 | 67.58% |
| LLY230616P00360000 | 2023-06-09 11:19AM EDT | 360.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 8 | 2,402 | 56.64% |
| LLY230616P00365000 | 2023-05-24 2:38PM EDT | 365.00 | 0.58 | 0.01 | 0.16 | 0.00 | - | - | 1 | 59.77% |
| LLY230616P00370000 | 2023-06-08 11:50AM EDT | 370.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 1,006 | 57.62% |
| LLY230616P00375000 | 2023-06-08 2:12PM EDT | 375.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 1 | 23 | 57.03% |
| LLY230616P00380000 | 2023-06-09 3:57PM EDT | 380.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 5 | 1,253 | 50.00% |
| LLY230616P00385000 | 2023-06-05 11:46AM EDT | 385.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 49 | 46.39% |
| LLY230616P00390000 | 2023-06-09 3:28PM EDT | 390.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 26 | 467 | 42.77% |
| LLY230616P00395000 | 2023-06-06 2:34PM EDT | 395.00 | 0.23 | 0.03 | 0.18 | 0.00 | - | 8 | 60 | 42.68% |
| LLY230616P00400000 | 2023-06-09 3:56PM EDT | 400.00 | 0.06 | 0.04 | 0.10 | -0.13 | -68.42% | 38 | 1,980 | 35.65% |
| LLY230616P00405000 | 2023-06-09 12:29PM EDT | 405.00 | 0.27 | 0.04 | 0.20 | 0.00 | - | 2 | 58 | 35.65% |
| LLY230616P00410000 | 2023-06-09 3:53PM EDT | 410.00 | 0.11 | 0.10 | 0.28 | -0.16 | -59.26% | 12 | 1,558 | 33.69% |
| LLY230616P00415000 | 2023-06-09 2:34PM EDT | 415.00 | 0.21 | 0.15 | 0.35 | -0.19 | -47.50% | 29 | 108 | 30.91% |
| LLY230616P00417500 | 2023-06-09 1:03PM EDT | 417.50 | 0.30 | 0.16 | 0.48 | -0.16 | -34.78% | 10 | 83 | 30.79% |
| LLY230616P00420000 | 2023-06-09 3:47PM EDT | 420.00 | 0.35 | 0.28 | 0.50 | -0.19 | -35.19% | 56 | 865 | 28.86% |
| LLY230616P00422500 | 2023-06-09 10:24AM EDT | 422.50 | 0.62 | 0.38 | 0.69 | -0.05 | -7.46% | 4 | 59 | 28.76% |
| LLY230616P00425000 | 2023-06-09 3:34PM EDT | 425.00 | 0.64 | 0.53 | 0.70 | -0.24 | -27.27% | 53 | 902 | 26.49% |
| LLY230616P00427500 | 2023-06-09 3:57PM EDT | 427.50 | 0.81 | 0.71 | 0.92 | -0.29 | -26.36% | 28 | 100 | 26.00% |
| LLY230616P00430000 | 2023-06-09 3:59PM EDT | 430.00 | 1.00 | 0.88 | 1.18 | -0.39 | -28.06% | 214 | 769 | 25.35% |
| LLY230616P00432500 | 2023-06-09 3:58PM EDT | 432.50 | 1.42 | 1.25 | 1.65 | -0.40 | -21.98% | 16 | 127 | 25.59% |
| LLY230616P00435000 | 2023-06-09 3:31PM EDT | 435.00 | 1.85 | 1.62 | 1.94 | -0.40 | -17.78% | 154 | 230 | 24.18% |
| LLY230616P00437500 | 2023-06-09 3:27PM EDT | 437.50 | 2.40 | 2.13 | 2.55 | -0.42 | -14.89% | 36 | 178 | 24.00% |
| LLY230616P00440000 | 2023-06-09 3:58PM EDT | 440.00 | 3.16 | 2.73 | 3.20 | -0.42 | -11.73% | 401 | 1,253 | 23.37% |
| LLY230616P00442500 | 2023-06-09 2:17PM EDT | 442.50 | 3.20 | 3.55 | 3.95 | -1.25 | -28.09% | 141 | 201 | 22.58% |
| LLY230616P00445000 | 2023-06-09 3:55PM EDT | 445.00 | 4.80 | 4.55 | 4.90 | -0.65 | -11.93% | 197 | 183 | 21.96% |
| LLY230616P00447500 | 2023-06-09 3:37PM EDT | 447.50 | 6.30 | 5.85 | 6.20 | -0.54 | -7.89% | 89 | 65 | 22.03% |
| LLY230616P00450000 | 2023-06-09 3:54PM EDT | 450.00 | 7.50 | 7.25 | 7.70 | -0.45 | -5.66% | 9 | 132 | 22.21% |
| LLY230616P00452500 | 2023-06-08 3:25PM EDT | 452.50 | 9.15 | 8.90 | 9.25 | -0.35 | -3.68% | 2 | 14 | 21.83% |
| LLY230616P00455000 | 2023-06-09 12:59PM EDT | 455.00 | 11.02 | 10.30 | 11.45 | -7.23 | -39.62% | 8 | 11 | 23.80% |
| LLY230616P00457500 | 2023-06-05 1:58PM EDT | 457.50 | 12.89 | 12.30 | 13.55 | 0.00 | - | 11 | 17 | 24.88% |
| LLY230616P00460000 | 2023-06-07 9:50AM EDT | 460.00 | 16.05 | 14.40 | 15.70 | 0.00 | - | 1 | 42 | 25.81% |
| LLY230616P00470000 | 2023-06-09 11:07AM EDT | 470.00 | 23.50 | 23.05 | 25.45 | -5.55 | -19.10% | 1 | 2 | 34.33% |
| LLY230616P00475000 | 2023-05-22 12:19PM EDT | 475.00 | 37.80 | 27.30 | 30.60 | 0.00 | - | - | 0 | 40.09% |
| LLY230616P00480000 | 2023-06-09 2:08PM EDT | 480.00 | 31.40 | 32.40 | 35.45 | -11.90 | -27.48% | 2 | 4 | 43.37% |
| LLY230616P00485000 | 2023-06-06 9:35AM EDT | 485.00 | 41.15 | 37.25 | 40.45 | 0.00 | - | 1 | 0 | 47.64% |
| LLY230616P00490000 | 2023-06-09 1:01PM EDT | 490.00 | 44.20 | 42.50 | 45.30 | 0.00 | - | 1 | 1 | 50.37% |
| LLY230616P00500000 | 2023-06-09 3:20PM EDT | 500.00 | 53.65 | 52.55 | 55.05 | -0.90 | -1.65% | 254 | 100 | 55.42% |
| LLY230616P00505000 | 2023-05-24 3:41PM EDT | 505.00 | 78.00 | 57.30 | 60.65 | 0.00 | - | - | 0 | 65.52% |
| LLY230616P00520000 | 2023-05-10 12:53PM EDT | 520.00 | 86.35 | 72.55 | 75.65 | 0.00 | - | - | 0 | 76.62% |
| LLY230616P00550000 | 2023-05-10 12:53PM EDT | 550.00 | 116.35 | 102.30 | 105.50 | 0.00 | - | - | 0 | 95.02% |
| LLY230616P00560000 | 2023-05-22 9:37AM EDT | 560.00 | 107.10 | 112.40 | 115.70 | 0.00 | - | - | 0 | 65.72% |
| LLY230616P00570000 | 2023-05-22 9:45AM EDT | 570.00 | 120.40 | 122.45 | 125.85 | 0.00 | - | - | 0 | 76.76% |
| LLY230616P00590000 | 2023-05-23 9:32AM EDT | 590.00 | 160.75 | 142.40 | 145.80 | 0.00 | - | - | 0 | 82.81% |
| LLY230616P00610000 | 2023-05-18 11:41AM EDT | 610.00 | 173.60 | 162.50 | 165.75 | 0.00 | - | 1 | 0 | 92.97% |
© 2023 Yahoo. All rights reserved.