Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119C00115000 | 2023-11-08 3:17PM EST | 115.00 | 505.00 | 470.20 | 472.95 | 0.00 | - | 4 | 69 | 207.23% |
| LLY240119C00120000 | 2023-02-28 1:50PM EST | 120.00 | 195.00 | 220.30 | 224.05 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119C00125000 | 2023-07-28 9:44AM EST | 125.00 | 331.14 | 428.00 | 432.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119C00130000 | 2023-08-08 8:35AM EST | 130.00 | 388.30 | 433.10 | 437.30 | 0.00 | - | 5 | 3 | 0.00% |
| LLY240119C00135000 | 2023-08-08 8:35AM EST | 135.00 | 387.00 | 428.50 | 432.05 | 0.00 | - | - | 1 | 0.00% |
| LLY240119C00145000 | 2023-08-08 11:23AM EST | 145.00 | 382.97 | 428.50 | 432.05 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240119C00150000 | 2023-11-30 12:24PM EST | 150.00 | 441.00 | 435.10 | 438.85 | 0.00 | - | 1 | 14 | 185.21% |
| LLY240119C00155000 | 2023-08-22 2:26PM EST | 155.00 | 402.75 | 394.50 | 398.45 | 0.00 | - | 11 | 12 | 0.00% |
| LLY240119C00160000 | 2023-09-14 12:20PM EST | 160.00 | 438.64 | 446.00 | 455.00 | 0.00 | - | 7 | 40 | 352.56% |
| LLY240119C00165000 | 2023-08-08 8:35AM EST | 165.00 | 358.80 | 399.00 | 402.70 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240119C00170000 | 2023-10-27 8:35AM EST | 170.00 | 393.40 | 428.20 | 435.00 | 0.00 | - | 1 | 0 | 291.81% |
| LLY240119C00175000 | 2023-02-15 1:50PM EST | 175.00 | 170.02 | 157.00 | 161.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY240119C00180000 | 2023-08-11 12:35PM EST | 180.00 | 351.00 | 407.50 | 411.20 | 0.00 | - | 1 | 9 | 195.36% |
| LLY240119C00185000 | 2023-04-19 8:52AM EST | 185.00 | 188.09 | 260.10 | 263.80 | 0.00 | - | 1 | 7 | 0.00% |
| LLY240119C00190000 | 2023-01-17 1:55PM EST | 190.00 | 177.10 | 145.15 | 149.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY240119C00195000 | 2023-11-15 2:29PM EST | 195.00 | 400.00 | 389.40 | 393.35 | 0.00 | - | 1 | 903 | 135.99% |
| LLY240119C00200000 | 2023-11-30 1:39PM EST | 200.00 | 390.00 | 384.35 | 388.55 | 0.00 | - | 1 | 230 | 135.35% |
| LLY240119C00210000 | 2023-11-09 11:07AM EST | 210.00 | 387.40 | 376.10 | 378.35 | 0.00 | - | 5 | 756 | 145.87% |
| LLY240119C00220000 | 2023-11-10 12:38PM EST | 220.00 | 374.89 | 365.50 | 368.70 | 0.00 | - | 2 | 991 | 137.67% |
| LLY240119C00230000 | 2023-11-22 11:49AM EST | 230.00 | 361.87 | 355.45 | 358.70 | 0.00 | - | 1 | 20 | 131.45% |
| LLY240119C00240000 | 2023-11-10 12:38PM EST | 240.00 | 355.19 | 346.25 | 348.20 | 0.00 | - | 2 | 384 | 128.22% |
| LLY240119C00250000 | 2023-10-12 9:09AM EST | 250.00 | 360.00 | 346.00 | 351.30 | 0.00 | - | 1 | 124 | 196.74% |
| LLY240119C00260000 | 2023-11-14 2:46PM EST | 260.00 | 354.85 | 326.25 | 329.70 | 0.00 | - | 162 | 120 | 126.54% |
| LLY240119C00270000 | 2023-11-13 1:16PM EST | 270.00 | 345.20 | 316.25 | 318.55 | 0.00 | - | 99 | 118 | 114.89% |
| LLY240119C00280000 | 2023-11-13 1:18PM EST | 280.00 | 333.17 | 307.00 | 309.30 | 0.00 | - | 98 | 94 | 117.80% |
| LLY240119C00290000 | 2023-11-13 1:16PM EST | 290.00 | 323.85 | 295.00 | 300.50 | 0.00 | - | 14 | 122 | 109.01% |
| LLY240119C00300000 | 2023-11-30 10:37AM EST | 300.00 | 294.00 | 285.75 | 289.55 | 0.00 | - | 3 | 402 | 103.35% |
| LLY240119C00310000 | 2023-12-01 10:24AM EST | 310.00 | 285.75 | 275.40 | 280.10 | 0.00 | - | 1 | 194 | 99.78% |
| LLY240119C00320000 | 2023-11-30 3:57PM EST | 320.00 | 273.65 | 267.15 | 269.25 | 0.00 | - | 4 | 318 | 99.17% |
| LLY240119C00330000 | 2023-12-06 10:03AM EST | 330.00 | 257.65 | 256.50 | 259.95 | 0.00 | - | 1 | 106 | 94.95% |
| LLY240119C00340000 | 2023-12-01 10:07AM EST | 340.00 | 259.50 | 247.25 | 249.35 | 0.00 | - | 3 | 249 | 91.19% |
| LLY240119C00350000 | 2023-12-06 11:26AM EST | 350.00 | 240.00 | 237.15 | 242.50 | 0.00 | - | 1 | 370 | 96.14% |
| LLY240119C00360000 | 2023-12-06 1:37PM EST | 360.00 | 233.65 | 225.85 | 230.85 | 0.00 | - | 8 | 472 | 83.23% |
| LLY240119C00370000 | 2023-12-04 9:36AM EST | 370.00 | 220.05 | 216.70 | 220.25 | +3.26 | +1.50% | 1 | 489 | 79.99% |
| LLY240119C00380000 | 2023-12-05 10:03AM EST | 380.00 | 204.95 | 206.50 | 209.40 | 0.00 | - | 8 | 243 | 72.75% |
| LLY240119C00390000 | 2023-12-07 9:39AM EST | 390.00 | 195.05 | 197.35 | 199.65 | -9.00 | -4.41% | 1 | 752 | 72.34% |
| LLY240119C00400000 | 2023-11-30 10:39AM EST | 400.00 | 195.15 | 187.70 | 189.70 | 0.00 | - | 2 | 414 | 69.63% |
| LLY240119C00410000 | 2023-12-06 10:01AM EST | 410.00 | 180.30 | 177.60 | 179.75 | 0.00 | - | 1 | 359 | 65.75% |
| LLY240119C00420000 | 2023-12-07 11:44AM EST | 420.00 | 168.55 | 166.90 | 170.95 | -5.05 | -2.91% | 5 | 575 | 63.26% |
| LLY240119C00430000 | 2023-12-05 9:36AM EST | 430.00 | 155.55 | 158.25 | 160.10 | 0.00 | - | 1 | 342 | 60.68% |
| LLY240119C00440000 | 2023-12-04 1:27PM EST | 440.00 | 146.75 | 148.55 | 151.10 | 0.00 | - | 1 | 688 | 59.56% |
| LLY240119C00450000 | 2023-11-17 10:39AM EST | 450.00 | 145.90 | 136.45 | 140.70 | 0.00 | - | 2 | 709 | 51.00% |
| LLY240119C00460000 | 2023-12-05 9:33AM EST | 460.00 | 126.00 | 127.45 | 131.70 | 0.00 | - | 3 | 386 | 51.34% |
| LLY240119C00470000 | 2023-12-01 9:38AM EST | 470.00 | 129.40 | 118.95 | 120.75 | 0.00 | - | 1 | 655 | 51.45% |
| LLY240119C00480000 | 2023-12-04 3:12PM EST | 480.00 | 111.80 | 108.00 | 111.25 | 0.00 | - | 3 | 699 | 49.12% |
| LLY240119C00490000 | 2023-12-04 12:49PM EST | 490.00 | 99.64 | 99.50 | 101.70 | 0.00 | - | 1 | 348 | 46.50% |
| LLY240119C00500000 | 2023-12-06 11:40AM EST | 500.00 | 93.15 | 89.50 | 91.05 | 0.00 | - | 2 | 1,072 | 41.13% |
| LLY240119C00510000 | 2023-12-04 12:14PM EST | 510.00 | 82.75 | 80.55 | 81.70 | 0.00 | - | 1 | 105 | 38.92% |
| LLY240119C00520000 | 2023-12-06 3:41PM EST | 520.00 | 77.64 | 71.20 | 72.95 | 0.00 | - | 2 | 946 | 37.68% |
| LLY240119C00530000 | 2023-11-30 2:31PM EST | 530.00 | 67.65 | 62.70 | 63.70 | 0.00 | - | 3 | 305 | 35.11% |
| LLY240119C00540000 | 2023-12-07 9:47AM EST | 540.00 | 50.32 | 54.00 | 54.90 | -7.98 | -13.69% | 2 | 1,378 | 33.03% |
| LLY240119C00550000 | 2023-12-07 10:35AM EST | 550.00 | 42.84 | 45.25 | 46.70 | -8.41 | -16.41% | 34 | 2,141 | 31.49% |
| LLY240119C00560000 | 2023-12-07 1:12PM EST | 560.00 | 38.80 | 38.40 | 39.05 | -5.43 | -12.28% | 2 | 330 | 30.18% |
| LLY240119C00570000 | 2023-12-07 10:23AM EST | 570.00 | 28.70 | 31.65 | 32.05 | -8.14 | -22.10% | 8 | 627 | 29.08% |
| LLY240119C00580000 | 2023-12-07 12:07PM EST | 580.00 | 26.00 | 25.45 | 25.80 | -3.10 | -10.65% | 112 | 719 | 28.19% |
| LLY240119C00590000 | 2023-12-07 12:48PM EST | 590.00 | 20.40 | 20.00 | 20.35 | -1.65 | -7.48% | 120 | 1,145 | 27.47% |
| LLY240119C00600000 | 2023-12-07 1:09PM EST | 600.00 | 15.70 | 15.45 | 15.65 | -2.45 | -13.50% | 297 | 1,822 | 26.80% |
| LLY240119C00610000 | 2023-12-07 12:47PM EST | 610.00 | 11.70 | 11.70 | 11.95 | -1.46 | -11.09% | 124 | 1,187 | 26.51% |
| LLY240119C00620000 | 2023-12-07 12:43PM EST | 620.00 | 8.90 | 8.65 | 8.85 | -1.50 | -14.42% | 213 | 1,943 | 26.12% |
| LLY240119C00630000 | 2023-12-07 1:14PM EST | 630.00 | 6.32 | 6.30 | 6.45 | -0.88 | -12.22% | 293 | 912 | 25.86% |
| LLY240119C00640000 | 2023-12-07 1:11PM EST | 640.00 | 4.57 | 4.50 | 4.70 | -1.06 | -18.83% | 107 | 1,205 | 25.83% |
| LLY240119C00650000 | 2023-12-07 1:05PM EST | 650.00 | 3.36 | 3.25 | 3.40 | -0.76 | -18.45% | 57 | 1,881 | 25.89% |
| LLY240119C00660000 | 2023-12-07 12:25PM EST | 660.00 | 2.42 | 2.08 | 2.58 | -0.57 | -19.06% | 38 | 1,214 | 26.37% |
| LLY240119C00670000 | 2023-12-07 1:10PM EST | 670.00 | 1.75 | 1.71 | 1.80 | -0.45 | -20.45% | 15 | 980 | 26.32% |
| LLY240119C00680000 | 2023-12-07 10:16AM EST | 680.00 | 1.23 | 1.26 | 1.36 | -0.47 | -27.65% | 14 | 934 | 26.81% |
| LLY240119C00690000 | 2023-12-07 10:16AM EST | 690.00 | 0.89 | 0.78 | 1.19 | -0.40 | -31.01% | 9 | 314 | 28.06% |
| LLY240119C00700000 | 2023-12-07 12:50PM EST | 700.00 | 0.87 | 0.60 | 0.87 | -0.15 | -14.71% | 19 | 1,287 | 28.30% |
| LLY240119C00710000 | 2023-12-06 1:25PM EST | 710.00 | 1.02 | 0.14 | 1.50 | 0.00 | - | 1 | 678 | 33.34% |
| LLY240119C00720000 | 2023-12-06 2:45PM EST | 720.00 | 0.60 | 0.17 | 0.80 | 0.00 | - | 1 | 113 | 31.40% |
| LLY240119C00730000 | 2023-12-06 12:41PM EST | 730.00 | 0.42 | 0.40 | 0.66 | 0.00 | - | 2 | 162 | 32.08% |
| LLY240119C00740000 | 2023-12-06 3:37PM EST | 740.00 | 0.35 | 0.20 | 0.48 | -0.08 | -18.60% | 2 | 54 | 32.11% |
| LLY240119C00750000 | 2023-12-07 10:30AM EST | 750.00 | 0.76 | 0.04 | 0.75 | +0.38 | +100.00% | 2 | 356 | 36.01% |
| LLY240119C00760000 | 2023-12-04 9:50AM EST | 760.00 | 0.38 | 0.11 | 0.44 | 0.00 | - | 3 | 265 | 34.72% |
| LLY240119C00770000 | 2023-12-06 11:58AM EST | 770.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 2 | 97 | 43.99% |
| LLY240119C00780000 | 2023-11-28 10:37AM EST | 780.00 | 0.58 | 0.00 | 1.23 | 0.00 | - | 2 | 201 | 44.07% |
| LLY240119C00790000 | 2023-12-01 1:58PM EST | 790.00 | 0.50 | 0.03 | 0.50 | 0.00 | - | 2 | 388 | 39.70% |
| LLY240119C00800000 | 2023-12-04 10:06AM EST | 800.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 1,385 | 41.11% |
| LLY240119C00810000 | 2023-11-28 11:15AM EST | 810.00 | 0.31 | 0.01 | 1.34 | 0.00 | - | - | 2 | 49.39% |
| LLY240119C00820000 | 2023-12-04 9:30AM EST | 820.00 | 0.20 | 0.00 | 1.36 | 0.00 | - | 1 | 148 | 51.03% |
| LLY240119C00840000 | 2023-12-05 3:53PM EST | 840.00 | 0.10 | 0.01 | 0.84 | 0.00 | - | 5 | 71 | 50.00% |
| LLY240119C00860000 | 2023-12-01 3:18PM EST | 860.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 13 | 45 | 41.07% |
| LLY240119C00880000 | 2023-11-27 3:44PM EST | 880.00 | 0.18 | 0.01 | 1.26 | 0.00 | - | 7 | 72 | 53.13% |
| LLY240119C00900000 | 2023-12-06 9:37AM EST | 900.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 395 | 42.77% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00115000 | 2023-11-07 9:30AM EST | 115.00 | 1.20 | 0.00 | 0.50 | +1.11 | +1,233.33% | 1 | 1,232 | 182.23% |
| LLY240119P00120000 | 2023-11-01 12:24PM EST | 120.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 215 | 211.13% |
| LLY240119P00125000 | 2023-10-06 10:38AM EST | 125.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 2 | 270 | 224.56% |
| LLY240119P00130000 | 2023-10-17 1:21PM EST | 130.00 | 0.07 | 0.00 | 2.70 | 0.00 | - | 2 | 22 | 209.77% |
| LLY240119P00135000 | 2023-10-11 1:57PM EST | 135.00 | 0.01 | 0.00 | 2.53 | 0.00 | - | 2 | 16 | 202.64% |
| LLY240119P00140000 | 2023-10-04 12:32PM EST | 140.00 | 0.10 | 0.00 | 3.30 | 0.00 | - | 2 | 22 | 206.06% |
| LLY240119P00145000 | 2023-08-22 1:35PM EST | 145.00 | 0.13 | 0.00 | 1.71 | 0.00 | - | 2 | 58 | 182.42% |
| LLY240119P00150000 | 2023-09-11 2:22PM EST | 150.00 | 0.15 | 0.00 | 2.33 | 0.00 | - | 1 | 509 | 186.18% |
| LLY240119P00155000 | 2023-08-11 2:31PM EST | 155.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 2 | 27 | 141.99% |
| LLY240119P00160000 | 2023-08-10 2:03PM EST | 160.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 183 | 127.73% |
| LLY240119P00165000 | 2023-10-12 2:15PM EST | 165.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 126 | 172.78% |
| LLY240119P00170000 | 2023-09-11 10:54AM EST | 170.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 6 | 38 | 190.67% |
| LLY240119P00175000 | 2023-10-23 10:10AM EST | 175.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 68 | 147.85% |
| LLY240119P00180000 | 2023-11-14 12:33PM EST | 180.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 177 | 147.95% |
| LLY240119P00185000 | 2023-10-13 8:32AM EST | 185.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 97 | 135.35% |
| LLY240119P00190000 | 2023-10-05 1:24PM EST | 190.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 2 | 141 | 127.64% |
| LLY240119P00195000 | 2023-09-01 11:18AM EST | 195.00 | 0.45 | 0.02 | 1.32 | 0.00 | - | 1 | 103 | 140.43% |
| LLY240119P00200000 | 2023-11-16 10:23AM EST | 200.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 424 | 135.40% |
| LLY240119P00210000 | 2023-11-16 11:13AM EST | 210.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 3 | 836 | 110.64% |
| LLY240119P00220000 | 2023-10-11 11:12AM EST | 220.00 | 0.15 | 0.01 | 3.25 | 0.00 | - | 2 | 162 | 143.60% |
| LLY240119P00230000 | 2023-11-30 3:26PM EST | 230.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 5 | 81 | 101.37% |
| LLY240119P00240000 | 2023-12-01 10:51AM EST | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 520 | 80.47% |
| LLY240119P00250000 | 2023-11-16 3:28PM EST | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 689 | 88.67% |
| LLY240119P00260000 | 2023-12-06 9:46AM EST | 260.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 5 | 428 | 101.90% |
| LLY240119P00270000 | 2023-12-05 2:49PM EST | 270.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 10 | 730 | 99.78% |
| LLY240119P00280000 | 2023-11-22 11:32AM EST | 280.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 583 | 72.66% |
| LLY240119P00290000 | 2023-12-04 12:35PM EST | 290.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 1 | 519 | 76.07% |
| LLY240119P00300000 | 2023-12-05 2:39PM EST | 300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 1,469 | 60.16% |
| LLY240119P00310000 | 2023-12-05 2:31PM EST | 310.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 465 | 65.23% |
| LLY240119P00320000 | 2023-12-06 10:05AM EST | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 669 | 54.30% |
| LLY240119P00330000 | 2023-11-22 9:31AM EST | 330.00 | 0.99 | 0.00 | 0.03 | 0.00 | - | 10 | 1,307 | 51.56% |
| LLY240119P00340000 | 2023-12-06 10:06AM EST | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 927 | 52.15% |
| LLY240119P00350000 | 2023-12-06 12:15PM EST | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,044 | 49.61% |
| LLY240119P00360000 | 2023-11-29 9:30AM EST | 360.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 845 | 53.22% |
| LLY240119P00370000 | 2023-11-22 1:45PM EST | 370.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 19 | 598 | 51.95% |
| LLY240119P00380000 | 2023-12-04 3:36PM EST | 380.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 213 | 53.66% |
| LLY240119P00390000 | 2023-12-05 2:25PM EST | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 253 | 50.78% |
| LLY240119P00400000 | 2023-11-29 3:30PM EST | 400.00 | 0.26 | 0.06 | 0.44 | 0.00 | - | 400 | 1,226 | 50.46% |
| LLY240119P00410000 | 2023-12-07 12:17PM EST | 410.00 | 0.11 | 0.11 | 0.17 | 0.00 | - | 3 | 283 | 42.09% |
| LLY240119P00420000 | 2023-12-06 1:05PM EST | 420.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 8 | 754 | 48.46% |
| LLY240119P00430000 | 2023-12-06 3:39PM EST | 430.00 | 0.28 | 0.07 | 1.27 | 0.00 | - | 2 | 444 | 49.79% |
| LLY240119P00440000 | 2023-11-27 12:22PM EST | 440.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | 2 | 732 | 48.15% |
| LLY240119P00450000 | 2023-12-07 11:16AM EST | 450.00 | 0.34 | 0.34 | 0.64 | -0.06 | -15.00% | 1 | 842 | 38.65% |
| LLY240119P00460000 | 2023-12-06 3:19PM EST | 460.00 | 0.67 | 0.45 | 0.88 | 0.00 | - | 2 | 256 | 37.87% |
| LLY240119P00470000 | 2023-12-07 10:55AM EST | 470.00 | 0.67 | 0.38 | 0.91 | -0.14 | -17.28% | 1 | 475 | 35.22% |
| LLY240119P00480000 | 2023-12-07 10:24AM EST | 480.00 | 0.91 | 0.50 | 1.00 | +0.16 | +21.33% | 5 | 405 | 32.95% |
| LLY240119P00490000 | 2023-12-06 2:11PM EST | 490.00 | 1.21 | 0.93 | 1.50 | 0.00 | - | 7 | 307 | 32.69% |
| LLY240119P00500000 | 2023-12-07 12:49PM EST | 500.00 | 1.40 | 1.36 | 1.51 | +0.09 | +6.87% | 222 | 1,802 | 29.74% |
| LLY240119P00510000 | 2023-12-07 11:52AM EST | 510.00 | 2.00 | 1.91 | 2.02 | +0.21 | +11.73% | 9 | 765 | 28.66% |
| LLY240119P00520000 | 2023-12-07 12:53PM EST | 520.00 | 2.67 | 2.60 | 2.73 | +0.25 | +10.33% | 32 | 2,493 | 27.67% |
| LLY240119P00530000 | 2023-12-07 12:53PM EST | 530.00 | 3.67 | 3.55 | 3.75 | +0.34 | +10.21% | 53 | 1,030 | 26.87% |
| LLY240119P00540000 | 2023-12-07 12:54PM EST | 540.00 | 4.98 | 4.90 | 5.10 | +0.48 | +10.67% | 270 | 2,135 | 26.06% |
| LLY240119P00550000 | 2023-12-07 1:11PM EST | 550.00 | 6.81 | 6.70 | 6.85 | +0.56 | +8.96% | 69 | 2,584 | 25.23% |
| LLY240119P00560000 | 2023-12-07 1:11PM EST | 560.00 | 9.10 | 9.05 | 9.25 | +1.05 | +13.04% | 33 | 1,212 | 24.60% |
| LLY240119P00570000 | 2023-12-07 11:46AM EST | 570.00 | 12.20 | 11.95 | 12.25 | +0.95 | +8.44% | 98 | 1,284 | 23.92% |
| LLY240119P00580000 | 2023-12-07 1:12PM EST | 580.00 | 15.95 | 15.75 | 16.00 | +1.30 | +8.87% | 39 | 1,189 | 23.27% |
| LLY240119P00590000 | 2023-12-07 11:06AM EST | 590.00 | 20.75 | 20.30 | 20.60 | +2.50 | +13.70% | 11 | 632 | 22.67% |
| LLY240119P00600000 | 2023-12-07 12:22PM EST | 600.00 | 26.20 | 25.80 | 26.20 | +3.85 | +17.23% | 31 | 608 | 22.25% |
| LLY240119P00610000 | 2023-12-07 10:46AM EST | 610.00 | 32.50 | 32.05 | 32.60 | +4.00 | +14.04% | 6 | 481 | 21.76% |
| LLY240119P00620000 | 2023-12-07 9:48AM EST | 620.00 | 42.85 | 38.35 | 40.55 | +7.95 | +22.78% | 5 | 422 | 22.44% |
| LLY240119P00630000 | 2023-12-07 12:37PM EST | 630.00 | 47.75 | 47.00 | 47.90 | -0.82 | -1.69% | 1 | 89 | 21.08% |
| LLY240119P00640000 | 2023-11-20 3:23PM EST | 640.00 | 47.94 | 54.55 | 57.00 | 0.00 | - | 10 | 34 | 21.99% |
| LLY240119P00650000 | 2023-12-07 11:15AM EST | 650.00 | 67.60 | 64.60 | 66.10 | +4.90 | +7.81% | 3 | 12 | 22.21% |
| LLY240119P00660000 | 2023-10-11 2:48PM EST | 660.00 | 67.30 | 67.55 | 70.25 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240119P00670000 | 2023-11-28 9:43AM EST | 670.00 | 79.50 | 83.20 | 84.85 | 0.00 | - | 1 | 5 | 21.72% |
| LLY240119P00680000 | 2023-11-08 3:44PM EST | 680.00 | 66.68 | 92.85 | 95.20 | 0.00 | - | - | 2 | 25.48% |
| LLY240119P00690000 | 2023-11-09 9:37AM EST | 690.00 | 94.00 | 102.75 | 105.50 | 0.00 | - | - | 0 | 28.82% |
| LLY240119P00700000 | 2023-12-06 2:58PM EST | 700.00 | 108.60 | 112.95 | 115.85 | 0.00 | - | 110 | 8 | 32.26% |
| LLY240119P00720000 | 2023-11-09 9:37AM EST | 720.00 | 122.00 | 132.10 | 135.50 | 0.00 | - | 2 | 0 | 34.55% |
| LLY240119P00730000 | 2023-10-27 10:51AM EST | 730.00 | 167.88 | 126.05 | 132.85 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240119P00750000 | 2023-11-15 2:39PM EST | 750.00 | 156.43 | 162.95 | 165.75 | 0.00 | - | 106 | 0 | 41.14% |
| LLY240119P00770000 | 2023-11-15 2:39PM EST | 770.00 | 175.00 | 180.75 | 185.35 | 0.00 | - | - | 0 | 42.33% |
| LLY240119P00800000 | 2023-11-09 2:50PM EST | 800.00 | 208.83 | 212.15 | 215.00 | 0.00 | - | 12 | 0 | 44.52% |
| LLY240119P00820000 | 2023-11-13 1:57PM EST | 820.00 | 204.72 | 232.90 | 236.40 | 0.00 | - | - | 0 | 55.88% |
| LLY240119P00840000 | 2023-10-27 10:51AM EST | 840.00 | 277.62 | 237.35 | 241.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.