Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00280000 | 2023-11-10 3:59PM EST | 280.00 | 318.40 | 302.60 | 307.90 | 0.00 | - | 4 | 6 | 201.81% |
| LLY231215C00290000 | 2023-11-10 11:14AM EST | 290.00 | 303.10 | 293.05 | 297.15 | 0.00 | - | 1 | 9 | 189.11% |
| LLY231215C00300000 | 2023-11-30 10:46AM EST | 300.00 | 292.00 | 282.75 | 286.10 | 0.00 | - | 1 | 19 | 157.03% |
| LLY231215C00310000 | 2023-11-08 2:26PM EST | 310.00 | 306.00 | 272.75 | 277.05 | 0.00 | - | 24 | 20 | 167.43% |
| LLY231215C00320000 | 2023-11-08 9:45AM EST | 320.00 | 285.30 | 263.05 | 267.05 | 0.00 | - | 2 | 11 | 163.82% |
| LLY231215C00330000 | 2023-11-16 11:18AM EST | 330.00 | 258.61 | 252.95 | 257.10 | 0.00 | - | 1 | 5 | 155.71% |
| LLY231215C00340000 | 2023-11-13 2:36PM EST | 340.00 | 275.00 | 242.70 | 247.40 | 0.00 | - | 1 | 11 | 149.02% |
| LLY231215C00350000 | 2023-11-16 12:14PM EST | 350.00 | 238.03 | 233.20 | 237.75 | 0.00 | - | 1 | 46 | 150.39% |
| LLY231215C00360000 | 2023-11-17 9:43AM EST | 360.00 | 229.60 | 223.55 | 226.65 | 0.00 | - | 20 | 16 | 136.08% |
| LLY231215C00370000 | 2023-11-17 1:32PM EST | 370.00 | 222.40 | 213.25 | 217.30 | 0.00 | - | 11 | 26 | 132.62% |
| LLY231215C00380000 | 2023-11-21 9:40AM EST | 380.00 | 222.05 | 202.70 | 206.95 | 0.00 | - | 1 | 5 | 116.89% |
| LLY231215C00390000 | 2023-11-29 10:12AM EST | 390.00 | 195.85 | 192.55 | 197.20 | 0.00 | - | 3 | 7 | 111.77% |
| LLY231215C00400000 | 2023-11-22 2:09PM EST | 400.00 | 194.35 | 182.30 | 188.35 | 0.00 | - | 1 | 8 | 113.55% |
| LLY231215C00405000 | 2023-11-22 2:43PM EST | 405.00 | 188.50 | 178.05 | 182.50 | 0.00 | - | - | 0 | 109.57% |
| LLY231215C00410000 | 2023-11-22 2:38PM EST | 410.00 | 183.20 | 171.50 | 177.45 | 0.00 | - | 3 | 3 | 90.23% |
| LLY231215C00415000 | 2023-11-30 10:52AM EST | 415.00 | 178.70 | 168.10 | 172.35 | 0.00 | - | 5 | 5 | 102.54% |
| LLY231215C00420000 | 2023-11-22 2:23PM EST | 420.00 | 173.80 | 163.05 | 167.65 | 0.00 | - | 1 | 16 | 101.27% |
| LLY231215C00425000 | 2023-11-24 11:29AM EST | 425.00 | 177.90 | 158.35 | 162.00 | 0.00 | - | 8 | 5 | 95.68% |
| LLY231215C00430000 | 2023-11-27 1:36PM EST | 430.00 | 165.35 | 153.30 | 157.05 | 0.00 | - | 16 | 15 | 92.68% |
| LLY231215C00435000 | 2023-11-27 2:22PM EST | 435.00 | 159.70 | 147.10 | 152.25 | 0.00 | - | 1 | 2 | 81.35% |
| LLY231215C00440000 | 2023-12-01 2:58PM EST | 440.00 | 144.75 | 143.10 | 147.10 | -8.31 | -5.43% | 13 | 70 | 85.69% |
| LLY231215C00445000 | 2023-11-21 10:59AM EST | 445.00 | 151.45 | 138.15 | 142.25 | 0.00 | - | - | 2 | 84.13% |
| LLY231215C00450000 | 2023-11-21 10:55AM EST | 450.00 | 145.90 | 133.40 | 136.95 | 0.00 | - | 12 | 9 | 80.91% |
| LLY231215C00455000 | 2023-11-21 10:56AM EST | 455.00 | 140.90 | 128.15 | 132.65 | 0.00 | - | - | 3 | 80.74% |
| LLY231215C00460000 | 2023-12-01 2:00PM EST | 460.00 | 129.95 | 122.95 | 127.40 | -6.05 | -4.45% | 1 | 15 | 75.15% |
| LLY231215C00465000 | 2023-11-21 10:49AM EST | 465.00 | 129.70 | 118.60 | 122.65 | 0.00 | - | - | 5 | 77.21% |
| LLY231215C00470000 | 2023-11-21 10:47AM EST | 470.00 | 126.50 | 112.80 | 117.45 | 0.00 | - | 2 | 9 | 68.87% |
| LLY231215C00475000 | 2023-11-21 10:55AM EST | 475.00 | 121.10 | 108.65 | 112.40 | 0.00 | - | - | 1,320 | 70.31% |
| LLY231215C00480000 | 2023-11-28 12:33PM EST | 480.00 | 114.23 | 103.40 | 107.55 | 0.00 | - | 3 | 430 | 66.92% |
| LLY231215C00490000 | 2023-11-14 9:30AM EST | 490.00 | 121.65 | 93.50 | 97.70 | 0.00 | - | 1 | 23 | 62.28% |
| LLY231215C00500000 | 2023-12-01 11:53AM EST | 500.00 | 95.37 | 83.70 | 88.50 | -7.88 | -7.63% | 8 | 185 | 60.24% |
| LLY231215C00510000 | 2023-11-21 2:51PM EST | 510.00 | 85.06 | 73.90 | 76.55 | 0.00 | - | 1 | 26 | 57.03% |
| LLY231215C00520000 | 2023-12-01 10:33AM EST | 520.00 | 74.00 | 63.75 | 68.45 | -2.85 | -3.71% | 9 | 37 | 60.12% |
| LLY231215C00525000 | 2023-11-21 2:31PM EST | 525.00 | 71.30 | 59.00 | 62.35 | 0.00 | - | - | 2 | 51.71% |
| LLY231215C00530000 | 2023-12-01 9:45AM EST | 530.00 | 71.10 | 54.40 | 57.90 | +5.40 | +8.22% | 1 | 72 | 50.85% |
| LLY231215C00535000 | 2023-11-29 9:34AM EST | 535.00 | 57.18 | 49.10 | 52.10 | +57.18 | - | - | 1 | 43.98% |
| LLY231215C00540000 | 2023-12-01 2:43PM EST | 540.00 | 45.65 | 45.00 | 49.35 | -8.35 | -15.46% | 25 | 76 | 49.50% |
| LLY231215C00550000 | 2023-12-01 12:21PM EST | 550.00 | 43.40 | 36.20 | 37.90 | +2.05 | +4.96% | 14 | 203 | 37.02% |
| LLY231215C00560000 | 2023-12-01 2:28PM EST | 560.00 | 30.15 | 27.95 | 29.40 | -2.35 | -7.23% | 6 | 273 | 34.50% |
| LLY231215C00565000 | 2023-12-01 12:48PM EST | 565.00 | 30.18 | 23.95 | 25.55 | +0.73 | +2.48% | 9 | 2 | 33.74% |
| LLY231215C00567500 | 2023-12-01 2:59PM EST | 567.50 | 22.43 | 21.75 | 23.50 | -15.97 | -41.59% | 15 | 1 | 32.82% |
| LLY231215C00570000 | 2023-12-01 3:09PM EST | 570.00 | 21.71 | 20.35 | 21.15 | -7.11 | -24.67% | 23 | 565 | 30.99% |
| LLY231215C00572500 | 2023-12-01 2:13PM EST | 572.50 | 21.10 | 18.80 | 19.25 | -16.25 | -43.51% | 2 | 2 | 30.25% |
| LLY231215C00575000 | 2023-12-01 3:59PM EST | 575.00 | 17.25 | 17.15 | 17.60 | -3.60 | -17.27% | 11 | 9 | 29.98% |
| LLY231215C00577500 | 2023-12-01 3:59PM EST | 577.50 | 16.00 | 15.55 | 16.10 | -4.05 | -20.20% | 16 | 23 | 29.90% |
| LLY231215C00580000 | 2023-12-01 3:48PM EST | 580.00 | 14.80 | 14.15 | 14.50 | -3.85 | -20.64% | 28 | 742 | 29.40% |
| LLY231215C00582500 | 2023-12-01 2:48PM EST | 582.50 | 13.30 | 12.80 | 13.20 | -3.35 | -20.12% | 10 | 16 | 29.43% |
| LLY231215C00585000 | 2023-12-01 3:59PM EST | 585.00 | 11.80 | 11.50 | 11.90 | -3.45 | -22.62% | 53 | 44 | 29.27% |
| LLY231215C00587500 | 2023-12-01 3:59PM EST | 587.50 | 10.70 | 10.35 | 10.70 | -2.80 | -20.74% | 81 | 75 | 29.16% |
| LLY231215C00590000 | 2023-12-01 3:58PM EST | 590.00 | 9.85 | 9.15 | 9.60 | -3.15 | -24.23% | 136 | 1,505 | 29.09% |
| LLY231215C00592500 | 2023-12-01 3:57PM EST | 592.50 | 8.90 | 8.20 | 8.65 | -2.70 | -23.28% | 143 | 218 | 29.20% |
| LLY231215C00595000 | 2023-12-01 3:55PM EST | 595.00 | 7.80 | 7.30 | 7.65 | -2.70 | -25.71% | 118 | 185 | 29.00% |
| LLY231215C00597500 | 2023-12-01 3:47PM EST | 597.50 | 6.95 | 6.50 | 6.75 | -2.48 | -26.30% | 176 | 194 | 28.85% |
| LLY231215C00600000 | 2023-12-01 3:58PM EST | 600.00 | 6.05 | 5.75 | 6.05 | -2.35 | -27.98% | 566 | 1,358 | 29.04% |
| LLY231215C00602500 | 2023-12-01 2:46PM EST | 602.50 | 5.30 | 5.00 | 5.35 | -2.30 | -30.26% | 79 | 308 | 29.05% |
| LLY231215C00605000 | 2023-12-01 3:51PM EST | 605.00 | 4.85 | 4.45 | 4.75 | -1.90 | -28.15% | 214 | 230 | 29.17% |
| LLY231215C00607500 | 2023-12-01 2:46PM EST | 607.50 | 4.14 | 3.90 | 4.15 | -1.20 | -22.47% | 33 | 122 | 29.11% |
| LLY231215C00610000 | 2023-12-01 3:57PM EST | 610.00 | 3.75 | 3.40 | 3.65 | -1.75 | -31.82% | 652 | 1,230 | 29.18% |
| LLY231215C00612500 | 2023-12-01 3:46PM EST | 612.50 | 3.24 | 2.87 | 3.35 | -1.71 | -34.55% | 43 | 64 | 29.76% |
| LLY231215C00615000 | 2023-12-01 3:46PM EST | 615.00 | 2.84 | 2.65 | 2.88 | -1.41 | -33.18% | 223 | 205 | 29.61% |
| LLY231215C00620000 | 2023-12-01 3:56PM EST | 620.00 | 2.30 | 2.05 | 2.26 | -0.90 | -28.13% | 346 | 2,135 | 30.03% |
| LLY231215C00625000 | 2023-12-01 3:53PM EST | 625.00 | 1.80 | 1.58 | 1.84 | -1.15 | -38.98% | 101 | 468 | 30.80% |
| LLY231215C00630000 | 2023-12-01 3:44PM EST | 630.00 | 1.42 | 1.31 | 1.63 | -0.61 | -30.05% | 596 | 1,171 | 32.25% |
| LLY231215C00635000 | 2023-12-01 3:41PM EST | 635.00 | 1.15 | 1.05 | 1.19 | -0.46 | -28.57% | 267 | 271 | 32.06% |
| LLY231215C00640000 | 2023-12-01 3:24PM EST | 640.00 | 0.90 | 0.83 | 1.10 | -0.49 | -35.25% | 76 | 832 | 33.69% |
| LLY231215C00645000 | 2023-12-01 12:04PM EST | 645.00 | 1.11 | 0.66 | 1.23 | +0.05 | +4.72% | 2 | 102 | 36.78% |
| LLY231215C00650000 | 2023-12-01 3:59PM EST | 650.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 1,640 | 5,165 | 35.10% |
| LLY231215C00655000 | 2023-12-01 3:16PM EST | 655.00 | 0.61 | 0.50 | 2.27 | -0.14 | -18.67% | 12 | 114 | 47.52% |
| LLY231215C00660000 | 2023-12-01 3:41PM EST | 660.00 | 0.50 | 0.15 | 0.99 | -0.07 | -12.28% | 23 | 628 | 41.22% |
| LLY231215C00665000 | 2023-12-01 1:11PM EST | 665.00 | 0.46 | 0.21 | 1.50 | -0.06 | -11.54% | 2 | 30 | 47.18% |
| LLY231215C00670000 | 2023-12-01 3:57PM EST | 670.00 | 0.78 | 0.33 | 0.90 | +0.14 | +21.87% | 20 | 381 | 44.32% |
| LLY231215C00675000 | 2023-11-24 10:59AM EST | 675.00 | 1.10 | 0.08 | 1.16 | 0.00 | - | 3 | 7 | 48.58% |
| LLY231215C00680000 | 2023-12-01 2:09PM EST | 680.00 | 0.29 | 0.14 | 1.30 | -0.06 | -17.14% | 3 | 348 | 51.70% |
| LLY231215C00690000 | 2023-12-01 2:45PM EST | 690.00 | 0.24 | 0.12 | 0.50 | -0.20 | -45.45% | 4 | 232 | 46.78% |
| LLY231215C00700000 | 2023-12-01 3:38PM EST | 700.00 | 0.25 | 0.02 | 0.32 | -0.01 | -3.85% | 23 | 663 | 46.83% |
| LLY231215C00710000 | 2023-12-01 2:04PM EST | 710.00 | 0.25 | 0.00 | 0.50 | +0.08 | +47.06% | 3 | 84 | 53.32% |
| LLY231215C00720000 | 2023-11-20 1:55PM EST | 720.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 10 | 91 | 54.61% |
| LLY231215C00730000 | 2023-11-29 12:16PM EST | 730.00 | 0.15 | 0.03 | 2.00 | 0.00 | - | 30 | 88 | 66.80% |
| LLY231215C00740000 | 2023-12-01 3:57PM EST | 740.00 | 0.03 | 0.00 | 0.18 | -0.08 | -72.73% | 1 | 45 | 50.39% |
| LLY231215C00750000 | 2023-11-27 11:28AM EST | 750.00 | 0.21 | 0.01 | 0.18 | 0.00 | - | 11 | 214 | 53.13% |
| LLY231215C00760000 | 2023-10-18 12:50PM EST | 760.00 | 2.25 | 0.07 | 2.20 | 0.00 | - | 1 | 5 | 77.86% |
| LLY231215C00770000 | 2023-11-13 11:22AM EST | 770.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 64.89% |
| LLY231215C00780000 | 2023-10-11 10:14AM EST | 780.00 | 1.33 | 0.10 | 1.51 | 0.00 | - | 3 | 6 | 79.44% |
| LLY231215C00790000 | 2023-11-01 2:55PM EST | 790.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 85.18% |
| LLY231215C00800000 | 2023-11-22 10:06AM EST | 800.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | 1 | 15 | 98.39% |
| LLY231215C00810000 | 2023-11-16 12:08PM EST | 810.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 71.88% |
| LLY231215C00820000 | 2023-11-15 11:15AM EST | 820.00 | 0.12 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 103.39% |
| LLY231215C00830000 | 2023-10-27 1:02PM EST | 830.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 92.29% |
| LLY231215C00840000 | 2023-10-12 10:48AM EST | 840.00 | 0.74 | 0.04 | 1.80 | 0.00 | - | 2 | 6 | 97.80% |
| LLY231215C00850000 | 2023-10-31 2:26PM EST | 850.00 | 0.23 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 79.39% |
| LLY231215C00860000 | 2023-12-01 2:28PM EST | 860.00 | 0.02 | 0.02 | 0.08 | -0.05 | -71.43% | 3 | 371 | 73.44% |
| LLY231215C00870000 | 2023-10-31 9:39AM EST | 870.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 121.19% |
| LLY231215C00880000 | 2023-11-28 11:50AM EST | 880.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 116 | 78.52% |
| LLY231215C00890000 | 2023-11-06 3:32PM EST | 890.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 126.07% |
| LLY231215C00900000 | 2023-11-30 10:04AM EST | 900.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 73.44% |
| LLY231215C00910000 | 2023-11-14 2:14PM EST | 910.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 129.05% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00280000 | 2023-10-31 10:54AM EST | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 154.30% |
| LLY231215P00290000 | 2023-11-22 10:06AM EST | 290.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 134.38% |
| LLY231215P00300000 | 2023-11-14 9:46AM EST | 300.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 140.82% |
| LLY231215P00310000 | 2023-11-15 1:44PM EST | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 109.38% |
| LLY231215P00320000 | 2023-10-31 11:28AM EST | 320.00 | 0.29 | 0.00 | 0.12 | 0.00 | - | 1 | 151 | 116.80% |
| LLY231215P00330000 | 2023-11-13 10:12AM EST | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 98.44% |
| LLY231215P00340000 | 2023-10-31 2:27PM EST | 340.00 | 0.27 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 116.50% |
| LLY231215P00350000 | 2023-11-21 2:06PM EST | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,000 | 2,215 | 92.97% |
| LLY231215P00360000 | 2023-11-07 10:31AM EST | 360.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 128.96% |
| LLY231215P00370000 | 2023-11-24 10:34AM EST | 370.00 | 0.02 | 0.00 | 3.70 | 0.00 | - | 1 | 47 | 142.48% |
| LLY231215P00380000 | 2023-10-16 11:43AM EST | 380.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 116.11% |
| LLY231215P00390000 | 2023-11-27 10:44AM EST | 390.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 71.09% |
| LLY231215P00400000 | 2023-11-20 3:40PM EST | 400.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 410 | 62.50% |
| LLY231215P00410000 | 2023-11-17 2:29PM EST | 410.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 200 | 241 | 113.82% |
| LLY231215P00420000 | 2023-11-30 1:38PM EST | 420.00 | 0.31 | 0.00 | 3.80 | 0.00 | - | 10 | 103 | 108.70% |
| LLY231215P00425000 | 2023-11-27 10:46AM EST | 425.00 | 0.04 | 0.00 | 0.08 | +0.04 | - | - | 6 | 62.11% |
| LLY231215P00430000 | 2023-11-28 12:33PM EST | 430.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 32 | 60.74% |
| LLY231215P00435000 | 2023-11-24 11:50AM EST | 435.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 58.01% |
| LLY231215P00440000 | 2023-11-28 11:00AM EST | 440.00 | 0.40 | 0.01 | 0.05 | 0.00 | - | 1 | 563 | 54.30% |
| LLY231215P00450000 | 2023-12-01 3:40PM EST | 450.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 35 | 1,484 | 52.93% |
| LLY231215P00460000 | 2023-11-28 11:54AM EST | 460.00 | 0.36 | 0.02 | 0.10 | 0.00 | - | 1 | 542 | 52.73% |
| LLY231215P00470000 | 2023-12-01 10:14AM EST | 470.00 | 0.10 | 0.00 | 3.70 | -0.08 | -44.44% | 1 | 121 | 76.72% |
| LLY231215P00475000 | 2023-11-20 11:28AM EST | 475.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | - | 1,320 | 74.55% |
| LLY231215P00480000 | 2023-12-01 1:41PM EST | 480.00 | 0.22 | 0.10 | 0.20 | -0.04 | -15.38% | 7 | 686 | 48.24% |
| LLY231215P00490000 | 2023-12-01 2:35PM EST | 490.00 | 0.22 | 0.10 | 0.96 | 0.00 | - | 1 | 540 | 50.71% |
| LLY231215P00495000 | 2023-12-01 12:47PM EST | 495.00 | 0.27 | 0.10 | 3.75 | -1.43 | -84.12% | 2 | 4 | 62.28% |
| LLY231215P00500000 | 2023-12-01 3:38PM EST | 500.00 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 4 | 566 | 41.72% |
| LLY231215P00505000 | 2023-11-20 1:48PM EST | 505.00 | 0.59 | 0.02 | 3.85 | 0.00 | - | - | 1 | 56.37% |
| LLY231215P00510000 | 2023-12-01 9:45AM EST | 510.00 | 0.34 | 0.21 | 0.99 | -0.02 | -5.56% | 3 | 438 | 45.95% |
| LLY231215P00515000 | 2023-11-27 1:55PM EST | 515.00 | 0.53 | 0.16 | 0.47 | +0.53 | - | - | 13 | 37.53% |
| LLY231215P00520000 | 2023-12-01 3:56PM EST | 520.00 | 0.46 | 0.27 | 0.50 | +0.03 | +6.98% | 17 | 759 | 35.50% |
| LLY231215P00525000 | 2023-11-22 2:38PM EST | 525.00 | 1.02 | 0.02 | 0.90 | 0.00 | - | - | 12 | 37.11% |
| LLY231215P00530000 | 2023-12-01 3:45PM EST | 530.00 | 0.70 | 0.59 | 0.90 | +0.11 | +18.64% | 67 | 1,168 | 34.46% |
| LLY231215P00535000 | 2023-12-01 3:10PM EST | 535.00 | 0.84 | 0.78 | 0.88 | +0.24 | +40.00% | 30 | 60 | 31.64% |
| LLY231215P00540000 | 2023-12-01 3:59PM EST | 540.00 | 1.05 | 1.02 | 1.20 | +0.11 | +11.70% | 110 | 1,112 | 31.19% |
| LLY231215P00545000 | 2023-12-01 3:23PM EST | 545.00 | 1.37 | 1.34 | 1.49 | +0.05 | +3.79% | 22 | 181 | 30.04% |
| LLY231215P00550000 | 2023-12-01 3:57PM EST | 550.00 | 1.73 | 1.72 | 1.94 | -0.05 | -2.81% | 117 | 1,597 | 29.28% |
| LLY231215P00555000 | 2023-12-01 2:44PM EST | 555.00 | 2.50 | 2.22 | 2.83 | +0.33 | +15.21% | 17 | 41 | 29.73% |
| LLY231215P00560000 | 2023-12-01 3:57PM EST | 560.00 | 2.99 | 2.98 | 3.30 | +0.72 | +31.72% | 117 | 1,291 | 27.93% |
| LLY231215P00562500 | 2023-12-01 3:59PM EST | 562.50 | 3.54 | 3.45 | 3.75 | +0.44 | +14.19% | 17 | 29 | 27.58% |
| LLY231215P00565000 | 2023-12-01 3:59PM EST | 565.00 | 4.04 | 4.00 | 4.35 | +0.99 | +32.46% | 50 | 644 | 27.53% |
| LLY231215P00567500 | 2023-12-01 3:12PM EST | 567.50 | 4.37 | 4.55 | 5.05 | +0.86 | +24.50% | 17 | 32 | 27.55% |
| LLY231215P00570000 | 2023-12-01 3:52PM EST | 570.00 | 5.35 | 5.25 | 5.80 | +1.25 | +30.49% | 149 | 770 | 27.51% |
| LLY231215P00572500 | 2023-12-01 3:42PM EST | 572.50 | 5.84 | 6.00 | 6.35 | +1.33 | +29.49% | 48 | 315 | 26.75% |
| LLY231215P00575000 | 2023-12-01 3:57PM EST | 575.00 | 6.70 | 6.90 | 7.25 | +1.05 | +18.58% | 97 | 237 | 26.71% |
| LLY231215P00577500 | 2023-12-01 3:42PM EST | 577.50 | 7.62 | 7.85 | 8.25 | +1.54 | +25.33% | 120 | 113 | 26.71% |
| LLY231215P00580000 | 2023-12-01 3:57PM EST | 580.00 | 8.35 | 8.90 | 9.20 | +1.60 | +23.70% | 267 | 1,476 | 26.38% |
| LLY231215P00582500 | 2023-12-01 3:01PM EST | 582.50 | 10.35 | 9.95 | 10.40 | +2.80 | +37.09% | 30 | 53 | 26.44% |
| LLY231215P00585000 | 2023-12-01 3:33PM EST | 585.00 | 11.02 | 11.20 | 11.60 | +2.62 | +31.19% | 79 | 104 | 26.29% |
| LLY231215P00587500 | 2023-12-01 3:35PM EST | 587.50 | 12.10 | 12.60 | 12.90 | +1.00 | +9.01% | 52 | 57 | 26.17% |
| LLY231215P00590000 | 2023-12-01 3:58PM EST | 590.00 | 13.60 | 13.75 | 14.30 | +3.05 | +28.91% | 90 | 1,477 | 26.06% |
| LLY231215P00592500 | 2023-12-01 3:03PM EST | 592.50 | 15.30 | 15.40 | 15.95 | +1.45 | +10.47% | 94 | 116 | 26.36% |
| LLY231215P00595000 | 2023-12-01 2:38PM EST | 595.00 | 17.30 | 16.90 | 17.50 | +3.90 | +29.10% | 47 | 221 | 26.22% |
| LLY231215P00597500 | 2023-12-01 2:16PM EST | 597.50 | 17.00 | 18.65 | 19.15 | +1.60 | +10.39% | 47 | 78 | 26.10% |
| LLY231215P00600000 | 2023-12-01 3:47PM EST | 600.00 | 19.80 | 20.35 | 21.00 | +2.45 | +14.12% | 52 | 508 | 26.32% |
| LLY231215P00602500 | 2023-12-01 1:54PM EST | 602.50 | 18.45 | 21.60 | 23.85 | +0.60 | +3.36% | 44 | 55 | 29.17% |
| LLY231215P00605000 | 2023-12-01 1:50PM EST | 605.00 | 19.88 | 23.85 | 25.10 | +0.18 | +0.91% | 28 | 36 | 27.37% |
| LLY231215P00607500 | 2023-12-01 12:47PM EST | 607.50 | 21.15 | 25.85 | 28.15 | +2.95 | +16.21% | 13 | 34 | 30.74% |
| LLY231215P00610000 | 2023-12-01 3:58PM EST | 610.00 | 27.70 | 27.90 | 29.85 | +3.54 | +14.65% | 25 | 231 | 29.96% |
| LLY231215P00612500 | 2023-12-01 9:53AM EST | 612.50 | 18.60 | 28.90 | 32.40 | -3.00 | -13.89% | 8 | 13 | 31.73% |
| LLY231215P00615000 | 2023-12-01 9:54AM EST | 615.00 | 19.90 | 31.20 | 34.60 | -6.37 | -24.25% | 3 | 16 | 32.30% |
| LLY231215P00620000 | 2023-11-29 9:39AM EST | 620.00 | 31.98 | 36.20 | 38.75 | 0.00 | - | 1 | 278 | 32.17% |
| LLY231215P00625000 | 2023-11-29 11:57AM EST | 625.00 | 35.59 | 40.60 | 43.55 | 0.00 | - | 1 | 3 | 34.14% |
| LLY231215P00630000 | 2023-12-01 3:50PM EST | 630.00 | 45.60 | 45.60 | 48.65 | +5.60 | +14.00% | 1 | 149 | 37.24% |
| LLY231215P00640000 | 2023-11-22 10:52AM EST | 640.00 | 53.72 | 53.65 | 57.95 | 0.00 | - | 5 | 19 | 38.99% |
| LLY231215P00650000 | 2023-11-29 2:06PM EST | 650.00 | 54.33 | 64.05 | 67.85 | 0.00 | - | 2 | 91 | 43.13% |
| LLY231215P00660000 | 2023-11-29 9:54AM EST | 660.00 | 71.20 | 72.90 | 77.35 | 0.00 | - | 9 | 1 | 44.32% |
| LLY231215P00670000 | 2023-11-09 9:30AM EST | 670.00 | 62.54 | 84.30 | 87.80 | 0.00 | - | 1 | 0 | 51.59% |
| LLY231215P00680000 | 2023-11-09 9:35AM EST | 680.00 | 83.10 | 93.90 | 97.95 | 0.00 | - | 2 | 0 | 56.74% |
| LLY231215P00690000 | 2023-11-07 10:13AM EST | 690.00 | 92.00 | 103.50 | 107.75 | 0.00 | - | - | 0 | 59.40% |
| LLY231215P00700000 | 2023-12-01 3:17PM EST | 700.00 | 116.00 | 113.25 | 118.10 | +3.65 | +3.25% | 442 | 132 | 65.80% |
| LLY231215P00710000 | 2023-12-01 3:17PM EST | 710.00 | 126.00 | 123.65 | 127.65 | +3.65 | +2.98% | 440 | 0 | 66.27% |
| LLY231215P00730000 | 2023-10-02 2:02PM EST | 730.00 | 197.80 | 172.85 | 177.75 | 0.00 | - | - | 0 | 175.27% |
| LLY231215P00790000 | 2023-11-08 10:10AM EST | 790.00 | 181.00 | 203.35 | 207.55 | 0.00 | - | - | 0 | 92.24% |
| LLY231215P00830000 | 2023-11-09 9:37AM EST | 830.00 | 231.00 | 243.35 | 248.40 | 0.00 | - | - | 0 | 112.48% |
| LLY231215P00850000 | 2023-11-09 9:45AM EST | 850.00 | 246.95 | 262.95 | 268.15 | 0.00 | - | - | 0 | 116.00% |
| LLY231215P00860000 | 2023-11-09 9:46AM EST | 860.00 | 254.80 | 273.45 | 278.15 | 0.00 | - | - | 0 | 118.82% |
| LLY231215P00870000 | 2023-11-08 10:25AM EST | 870.00 | 263.70 | 282.40 | 287.70 | 0.00 | - | - | 0 | 116.81% |
| LLY231215P00880000 | 2023-11-08 10:23AM EST | 880.00 | 274.00 | 293.55 | 297.95 | 0.00 | - | - | 0 | 122.27% |
| LLY231215P00890000 | 2023-11-08 10:13AM EST | 890.00 | 279.20 | 303.55 | 307.55 | 0.00 | - | - | 0 | 120.26% |
| LLY231215P00900000 | 2023-11-08 3:25PM EST | 900.00 | 279.15 | 313.50 | 318.10 | 0.00 | - | - | 0 | 129.15% |
| LLY231215P00910000 | 2023-11-08 3:03PM EST | 910.00 | 292.35 | 323.85 | 327.90 | 0.00 | - | - | 0 | 129.54% |
© 2023 Yahoo. All rights reserved.