Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00490000 | 2024-04-26 11:58AM EDT | 490.00 | 246.58 | 283.10 | 291.00 | 0.00 | - | 1 | 11 | 257.23% |
| LLY240503C00600000 | 2024-04-30 10:24AM EDT | 600.00 | 186.00 | 172.10 | 181.00 | 0.00 | - | 4 | 8 | 244.36% |
| LLY240503C00610000 | 2024-04-26 2:41PM EDT | 610.00 | 126.22 | 163.00 | 171.00 | 0.00 | - | 1 | 1 | 140.82% |
| LLY240503C00635000 | 2024-05-01 2:30PM EDT | 635.00 | 143.00 | 138.00 | 146.90 | +0.75 | +0.53% | 2 | 1 | 139.45% |
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 640.00 | 129.00 | 133.05 | 141.45 | 0.00 | - | 2 | 2 | 127.83% |
| LLY240503C00650000 | 2024-05-01 2:52PM EDT | 650.00 | 128.63 | 123.80 | 131.10 | -1.56 | -1.20% | 2 | 15 | 125.59% |
| LLY240503C00655000 | 2024-04-26 1:33PM EDT | 655.00 | 83.16 | 118.05 | 127.00 | 0.00 | - | 10 | 10 | 123.14% |
| LLY240503C00660000 | 2024-04-29 2:40PM EDT | 660.00 | 75.70 | 113.80 | 121.75 | 0.00 | - | 1 | 8 | 124.56% |
| LLY240503C00670000 | 2024-04-30 1:31PM EDT | 670.00 | 109.72 | 103.70 | 109.95 | 0.00 | - | 2 | 6 | 78.71% |
| LLY240503C00675000 | 2024-04-30 9:33AM EDT | 675.00 | 113.00 | 99.25 | 105.00 | 0.00 | - | 1 | 11 | 92.77% |
| LLY240503C00680000 | 2024-04-30 9:53AM EDT | 680.00 | 109.80 | 95.40 | 100.00 | 0.00 | - | 4 | 19 | 103.91% |
| LLY240503C00685000 | 2024-04-30 11:38AM EDT | 685.00 | 87.30 | 88.95 | 95.75 | 0.00 | - | 2 | 10 | 91.16% |
| LLY240503C00690000 | 2024-04-29 2:52PM EDT | 690.00 | 48.85 | 85.30 | 90.00 | 0.00 | - | 13 | 14 | 93.46% |
| LLY240503C00695000 | 2024-04-29 9:30AM EDT | 695.00 | 47.43 | 79.20 | 85.00 | 0.00 | - | 10 | 15 | 75.20% |
| LLY240503C00700000 | 2024-05-01 3:00PM EDT | 700.00 | 81.05 | 75.30 | 79.80 | +7.04 | +9.51% | 73 | 142 | 82.18% |
| LLY240503C00705000 | 2024-04-30 9:45AM EDT | 705.00 | 78.00 | 67.35 | 76.35 | 0.00 | - | 3 | 11 | 55.96% |
| LLY240503C00710000 | 2024-05-01 2:45PM EDT | 710.00 | 71.00 | 64.20 | 70.05 | +6.15 | +9.48% | 4 | 28 | 63.53% |
| LLY240503C00715000 | 2024-05-01 10:08AM EDT | 715.00 | 61.74 | 58.55 | 65.00 | -4.06 | -6.17% | 2 | 24 | 96.58% |
| LLY240503C00720000 | 2024-04-30 2:27PM EDT | 720.00 | 61.17 | 54.05 | 60.85 | -2.44 | -3.84% | 4 | 123 | 61.94% |
| LLY240503C00722500 | 2024-05-01 3:30PM EDT | 722.50 | 56.05 | 52.85 | 57.55 | -12.40 | -18.12% | 1 | 8 | 63.62% |
| LLY240503C00725000 | 2024-05-01 2:41PM EDT | 725.00 | 54.00 | 49.10 | 54.70 | -1.10 | -2.00% | 4 | 67 | 82.35% |
| LLY240503C00727500 | 2024-04-30 2:27PM EDT | 727.50 | 55.98 | 46.00 | 53.35 | 0.00 | - | 8 | 22 | 88.48% |
| LLY240503C00730000 | 2024-05-01 3:17PM EDT | 730.00 | 52.00 | 44.40 | 50.15 | -0.29 | -0.55% | 4 | 359 | 80.10% |
| LLY240503C00732500 | 2024-05-01 3:59PM EDT | 732.50 | 46.00 | 42.35 | 47.45 | -4.00 | -8.00% | 8 | 416 | 75.56% |
| LLY240503C00735000 | 2024-05-01 3:45PM EDT | 735.00 | 42.45 | 39.85 | 45.05 | -4.87 | -10.29% | 42 | 360 | 73.32% |
| LLY240503C00737500 | 2024-05-01 3:39PM EDT | 737.50 | 39.64 | 36.00 | 42.65 | -0.99 | -2.44% | 104 | 280 | 71.01% |
| LLY240503C00740000 | 2024-05-01 3:51PM EDT | 740.00 | 37.49 | 34.65 | 40.30 | -5.86 | -13.52% | 342 | 426 | 68.98% |
| LLY240503C00742500 | 2024-05-01 3:19PM EDT | 742.50 | 38.84 | 32.30 | 37.70 | +0.41 | +1.07% | 19 | 82 | 65.16% |
| LLY240503C00745000 | 2024-05-01 3:19PM EDT | 745.00 | 33.67 | 29.05 | 35.20 | -4.33 | -11.39% | 17 | 135 | 62.02% |
| LLY240503C00747500 | 2024-05-01 10:21AM EDT | 747.50 | 25.97 | 26.90 | 32.90 | -6.53 | -20.09% | 3 | 13 | 60.14% |
| LLY240503C00750000 | 2024-05-01 3:55PM EDT | 750.00 | 24.05 | 25.35 | 29.75 | -9.60 | -28.53% | 156 | 730 | 52.71% |
| LLY240503C00752500 | 2024-05-01 10:26AM EDT | 752.50 | 26.52 | 22.55 | 27.65 | -2.48 | -8.55% | 4 | 65 | 52.06% |
| LLY240503C00755000 | 2024-05-01 3:32PM EDT | 755.00 | 26.24 | 21.55 | 24.80 | -3.13 | -10.66% | 8 | 127 | 46.62% |
| LLY240503C00757500 | 2024-05-01 3:12PM EDT | 757.50 | 24.21 | 19.50 | 23.75 | -0.42 | -1.71% | 30 | 598 | 51.60% |
| LLY240503C00760000 | 2024-05-01 3:58PM EDT | 760.00 | 17.85 | 16.15 | 20.90 | -6.10 | -25.47% | 130 | 972 | 46.11% |
| LLY240503C00762500 | 2024-05-01 2:48PM EDT | 762.50 | 19.55 | 14.15 | 19.10 | -1.25 | -6.01% | 11 | 174 | 46.06% |
| LLY240503C00765000 | 2024-05-01 3:49PM EDT | 765.00 | 16.04 | 12.45 | 16.10 | -4.96 | -23.62% | 74 | 394 | 39.69% |
| LLY240503C00767500 | 2024-05-01 2:38PM EDT | 767.50 | 15.27 | 10.65 | 14.40 | -0.73 | -4.56% | 5 | 104 | 39.61% |
| LLY240503C00770000 | 2024-05-01 3:46PM EDT | 770.00 | 13.00 | 9.20 | 12.40 | -4.40 | -25.29% | 320 | 619 | 37.68% |
| LLY240503C00772500 | 2024-05-01 3:59PM EDT | 772.50 | 10.07 | 7.50 | 11.25 | -4.33 | -30.07% | 132 | 88 | 39.19% |
| LLY240503C00775000 | 2024-05-01 3:56PM EDT | 775.00 | 8.00 | 7.00 | 9.25 | -5.74 | -41.78% | 602 | 422 | 36.43% |
| LLY240503C00777500 | 2024-05-01 3:59PM EDT | 777.50 | 7.25 | 6.20 | 7.25 | -5.30 | -42.23% | 223 | 97 | 33.20% |
| LLY240503C00780000 | 2024-05-01 3:59PM EDT | 780.00 | 5.70 | 5.10 | 6.60 | -5.45 | -48.88% | 1,048 | 1,105 | 35.33% |
| LLY240503C00782500 | 2024-05-01 3:59PM EDT | 782.50 | 4.65 | 4.25 | 5.15 | -5.10 | -52.31% | 203 | 125 | 33.38% |
| LLY240503C00785000 | 2024-05-01 3:59PM EDT | 785.00 | 3.87 | 3.10 | 4.45 | -5.13 | -57.00% | 247 | 561 | 34.25% |
| LLY240503C00790000 | 2024-05-01 3:55PM EDT | 790.00 | 1.99 | 1.95 | 2.99 | -4.46 | -69.15% | 509 | 716 | 34.20% |
| LLY240503C00795000 | 2024-05-01 3:57PM EDT | 795.00 | 1.46 | 1.31 | 1.96 | -3.29 | -69.26% | 222 | 589 | 34.36% |
| LLY240503C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 0.95 | 0.50 | 1.43 | -2.48 | -72.30% | 1,470 | 1,115 | 36.06% |
| LLY240503C00805000 | 2024-05-01 3:42PM EDT | 805.00 | 0.58 | 0.35 | 0.73 | -1.92 | -76.80% | 138 | 549 | 34.35% |
| LLY240503C00810000 | 2024-05-01 3:59PM EDT | 810.00 | 0.42 | 0.15 | 0.63 | -1.28 | -75.29% | 714 | 1,065 | 37.50% |
| LLY240503C00815000 | 2024-05-01 3:42PM EDT | 815.00 | 0.28 | 0.13 | 0.35 | -0.99 | -77.95% | 146 | 425 | 37.04% |
| LLY240503C00820000 | 2024-05-01 3:45PM EDT | 820.00 | 0.24 | 0.09 | 0.25 | -0.91 | -79.13% | 188 | 938 | 38.48% |
| LLY240503C00825000 | 2024-05-01 3:59PM EDT | 825.00 | 0.11 | 0.10 | 0.29 | -0.61 | -84.72% | 556 | 826 | 43.07% |
| LLY240503C00830000 | 2024-05-01 3:49PM EDT | 830.00 | 0.11 | 0.05 | 0.21 | -0.53 | -82.81% | 148 | 814 | 44.29% |
| LLY240503C00835000 | 2024-05-01 3:45PM EDT | 835.00 | 0.10 | 0.05 | 0.60 | -0.28 | -73.68% | 119 | 688 | 51.07% |
| LLY240503C00840000 | 2024-05-01 2:45PM EDT | 840.00 | 0.05 | 0.01 | 0.10 | -0.26 | -83.87% | 270 | 311 | 45.90% |
| LLY240503C00845000 | 2024-05-01 3:58PM EDT | 845.00 | 0.03 | 0.03 | 0.12 | -0.26 | -89.66% | 46 | 90 | 50.10% |
| LLY240503C00850000 | 2024-05-01 3:58PM EDT | 850.00 | 0.01 | 0.01 | 0.04 | -0.24 | -96.00% | 200 | 813 | 46.68% |
| LLY240503C00855000 | 2024-05-01 3:05PM EDT | 855.00 | 0.05 | 0.04 | 0.25 | -0.13 | -72.22% | 9 | 60 | 57.52% |
| LLY240503C00860000 | 2024-05-01 10:00AM EDT | 860.00 | 0.01 | 0.00 | 0.28 | -0.17 | -94.44% | 4 | 268 | 60.25% |
| LLY240503C00865000 | 2024-05-01 1:09PM EDT | 865.00 | 0.04 | 0.00 | 0.04 | -0.10 | -71.43% | 8 | 85 | 51.17% |
| LLY240503C00870000 | 2024-05-01 3:58PM EDT | 870.00 | 0.05 | 0.00 | 0.36 | -0.20 | -80.00% | 38 | 286 | 68.36% |
| LLY240503C00875000 | 2024-04-30 3:55PM EDT | 875.00 | 0.11 | 0.01 | 0.33 | 0.00 | - | 63 | 63 | 70.70% |
| LLY240503C00880000 | 2024-05-01 10:12AM EDT | 880.00 | 0.03 | 0.01 | 0.83 | -0.04 | -57.14% | 18 | 44 | 83.74% |
| LLY240503C00885000 | 2024-05-01 1:09PM EDT | 885.00 | 0.03 | 0.00 | 0.34 | -0.06 | -66.67% | 1 | 88 | 76.56% |
| LLY240503C00890000 | 2024-05-01 3:58PM EDT | 890.00 | 0.04 | 0.00 | 0.09 | -0.20 | -83.33% | 1 | 21 | 68.16% |
| LLY240503C00895000 | 2024-05-01 10:32AM EDT | 895.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 114 | 57.81% |
| LLY240503C00900000 | 2024-05-01 12:43PM EDT | 900.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 118 | 594 | 64.06% |
| LLY240503C00910000 | 2024-05-01 9:44AM EDT | 910.00 | 0.05 | 0.00 | 0.02 | -0.03 | -37.50% | 171 | 229 | 68.75% |
| LLY240503C00920000 | 2024-05-01 10:15AM EDT | 920.00 | 0.09 | 0.00 | 2.52 | +0.03 | +50.00% | 6 | 182 | 129.49% |
| LLY240503C00925000 | 2024-05-01 10:08AM EDT | 925.00 | 0.18 | 0.01 | 0.50 | -0.32 | -64.00% | 1 | 2 | 103.71% |
| LLY240503C00930000 | 2024-05-01 10:32AM EDT | 930.00 | 0.01 | 0.00 | 2.52 | -0.03 | -75.00% | 2 | 20 | 136.08% |
| LLY240503C00940000 | 2024-04-30 3:06PM EDT | 940.00 | 0.04 | 0.00 | 1.18 | 0.00 | - | 17 | 36 | 125.73% |
| LLY240503C00950000 | 2024-04-30 10:01AM EDT | 950.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 36 | 81.25% |
| LLY240503C00960000 | 2024-04-30 2:09PM EDT | 960.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 4 | 16 | 100.00% |
| LLY240503C00970000 | 2024-04-25 2:12PM EDT | 970.00 | 0.03 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 166.21% |
| LLY240503C00980000 | 2024-04-30 10:24AM EDT | 980.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 179.93% |
| LLY240503C00990000 | 2024-04-30 3:47PM EDT | 990.00 | 0.04 | 0.00 | 4.25 | 0.00 | - | 5 | 6 | 190.11% |
| LLY240503C01000000 | 2024-05-01 12:51PM EDT | 1,000.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 177 | 104.69% |
| LLY240503C01020000 | 2024-03-27 10:13AM EDT | 1,020.00 | 0.82 | 0.00 | 1.12 | 0.00 | - | 2 | 0 | 168.26% |
| LLY240503C01060000 | 2024-04-30 10:13AM EDT | 1,060.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 36 | 135.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00390000 | 2024-04-12 1:31PM EDT | 390.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 262.50% |
| LLY240503P00510000 | 2024-04-25 11:44AM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 520.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| LLY240503P00530000 | 2024-04-30 11:36AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 150.00% |
| LLY240503P00570000 | 2024-04-29 3:45PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 121.88% |
| LLY240503P00575000 | 2024-04-26 3:18PM EDT | 575.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 118.75% |
| LLY240503P00585000 | 2024-04-29 2:52PM EDT | 585.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 53 | 600 | 112.50% |
| LLY240503P00590000 | 2024-04-29 2:19PM EDT | 590.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 75 | 68 | 109.38% |
| LLY240503P00595000 | 2024-04-29 3:57PM EDT | 595.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 63 | 186 | 106.25% |
| LLY240503P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 334 | 103.13% |
| LLY240503P00605000 | 2024-04-30 9:32AM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 106.25% |
| LLY240503P00610000 | 2024-04-30 10:08AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 96.88% |
| LLY240503P00615000 | 2024-05-01 1:12PM EDT | 615.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 98.44% |
| LLY240503P00620000 | 2024-05-01 3:08PM EDT | 620.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 131 | 99.22% |
| LLY240503P00625000 | 2024-05-01 1:29PM EDT | 625.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 139 | 95.31% |
| LLY240503P00630000 | 2024-05-01 12:54PM EDT | 630.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 265 | 89.06% |
| LLY240503P00635000 | 2024-05-01 1:40PM EDT | 635.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 3 | 150 | 94.92% |
| LLY240503P00640000 | 2024-05-01 2:58PM EDT | 640.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 64 | 194 | 92.97% |
| LLY240503P00645000 | 2024-05-01 12:01PM EDT | 645.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 10 | 262 | 89.45% |
| LLY240503P00650000 | 2024-05-01 3:28PM EDT | 650.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 40 | 647 | 82.03% |
| LLY240503P00655000 | 2024-05-01 12:50PM EDT | 655.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 11 | 272 | 82.81% |
| LLY240503P00660000 | 2024-05-01 10:09AM EDT | 660.00 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 15 | 481 | 78.13% |
| LLY240503P00665000 | 2024-05-01 10:15AM EDT | 665.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 8 | 452 | 78.91% |
| LLY240503P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 0.03 | 0.02 | 0.12 | -0.03 | -50.00% | 22 | 2,228 | 78.13% |
| LLY240503P00675000 | 2024-05-01 3:33PM EDT | 675.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 13 | 622 | 73.44% |
| LLY240503P00680000 | 2024-05-01 3:49PM EDT | 680.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 13 | 377 | 68.36% |
| LLY240503P00685000 | 2024-05-01 2:58PM EDT | 685.00 | 0.04 | 0.04 | 0.30 | -0.03 | -42.86% | 14 | 144 | 75.29% |
| LLY240503P00690000 | 2024-05-01 1:33PM EDT | 690.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 30 | 949 | 68.75% |
| LLY240503P00695000 | 2024-05-01 2:33PM EDT | 695.00 | 0.01 | 0.01 | 0.10 | -0.07 | -87.50% | 11 | 322 | 58.98% |
| LLY240503P00700000 | 2024-05-01 3:28PM EDT | 700.00 | 0.03 | 0.03 | 0.11 | -0.07 | -70.00% | 355 | 1,984 | 57.03% |
| LLY240503P00705000 | 2024-05-01 3:49PM EDT | 705.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 18 | 288 | 54.10% |
| LLY240503P00710000 | 2024-05-01 3:35PM EDT | 710.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 50 | 332 | 50.59% |
| LLY240503P00715000 | 2024-05-01 3:03PM EDT | 715.00 | 0.05 | 0.05 | 0.11 | -0.14 | -73.68% | 14 | 323 | 49.41% |
| LLY240503P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 0.10 | 0.05 | 0.13 | -0.06 | -37.50% | 67 | 518 | 46.78% |
| LLY240503P00722500 | 2024-05-01 1:16PM EDT | 722.50 | 0.09 | 0.03 | 0.16 | -0.16 | -64.00% | 12 | 66 | 46.29% |
| LLY240503P00725000 | 2024-05-01 1:27PM EDT | 725.00 | 0.16 | 0.05 | 0.26 | -0.06 | -27.27% | 45 | 549 | 47.85% |
| LLY240503P00727500 | 2024-05-01 2:28PM EDT | 727.50 | 0.10 | 0.04 | 0.62 | -0.38 | -79.17% | 24 | 160 | 53.71% |
| LLY240503P00730000 | 2024-05-01 3:48PM EDT | 730.00 | 0.11 | 0.04 | 0.20 | -0.19 | -63.33% | 76 | 423 | 41.99% |
| LLY240503P00732500 | 2024-05-01 1:30PM EDT | 732.50 | 0.16 | 0.06 | 0.22 | -0.09 | -36.00% | 3 | 100 | 40.63% |
| LLY240503P00735000 | 2024-05-01 3:57PM EDT | 735.00 | 0.12 | 0.11 | 0.30 | -0.35 | -74.47% | 87 | 674 | 40.72% |
| LLY240503P00737500 | 2024-05-01 3:55PM EDT | 737.50 | 0.11 | 0.10 | 0.49 | -0.55 | -83.33% | 8 | 127 | 42.43% |
| LLY240503P00740000 | 2024-05-01 3:58PM EDT | 740.00 | 0.23 | 0.09 | 0.25 | -0.18 | -43.90% | 201 | 727 | 35.40% |
| LLY240503P00742500 | 2024-05-01 3:57PM EDT | 742.50 | 0.39 | 0.01 | 0.39 | -0.19 | -32.76% | 128 | 145 | 36.23% |
| LLY240503P00745000 | 2024-05-01 3:58PM EDT | 745.00 | 0.32 | 0.22 | 0.51 | -0.50 | -60.98% | 146 | 420 | 35.99% |
| LLY240503P00747500 | 2024-05-01 2:32PM EDT | 747.50 | 0.23 | 0.09 | 0.81 | -0.69 | -75.00% | 76 | 128 | 37.55% |
| LLY240503P00750000 | 2024-05-01 3:59PM EDT | 750.00 | 0.49 | 0.36 | 0.55 | -0.66 | -57.39% | 373 | 887 | 31.93% |
| LLY240503P00752500 | 2024-05-01 3:46PM EDT | 752.50 | 0.55 | 0.51 | 0.83 | -0.74 | -57.36% | 58 | 51 | 32.76% |
| LLY240503P00755000 | 2024-05-01 3:58PM EDT | 755.00 | 0.85 | 0.71 | 1.12 | -0.72 | -45.86% | 276 | 271 | 32.89% |
| LLY240503P00757500 | 2024-05-01 3:58PM EDT | 757.50 | 1.25 | 0.76 | 1.44 | -1.47 | -54.04% | 72 | 68 | 32.69% |
| LLY240503P00760000 | 2024-05-01 3:58PM EDT | 760.00 | 1.58 | 1.20 | 1.82 | -0.97 | -38.04% | 368 | 309 | 32.40% |
| LLY240503P00762500 | 2024-05-01 3:54PM EDT | 762.50 | 2.05 | 1.50 | 2.52 | -0.85 | -29.31% | 52 | 21 | 33.52% |
| LLY240503P00765000 | 2024-05-01 3:59PM EDT | 765.00 | 2.20 | 2.03 | 3.45 | -1.25 | -36.23% | 197 | 133 | 35.09% |
| LLY240503P00767500 | 2024-05-01 3:54PM EDT | 767.50 | 3.15 | 2.59 | 3.70 | -0.89 | -22.03% | 331 | 100 | 32.57% |
| LLY240503P00770000 | 2024-05-01 3:56PM EDT | 770.00 | 4.30 | 3.50 | 4.85 | -0.80 | -15.69% | 252 | 273 | 33.99% |
| LLY240503P00775000 | 2024-05-01 3:57PM EDT | 775.00 | 6.30 | 4.65 | 7.70 | -0.80 | -11.27% | 374 | 131 | 37.31% |
| LLY240503P00777500 | 2024-05-01 3:55PM EDT | 777.50 | 7.50 | 7.00 | 8.40 | -0.50 | -6.25% | 178 | 82 | 34.95% |
| LLY240503P00780000 | 2024-05-01 3:58PM EDT | 780.00 | 8.90 | 7.80 | 9.10 | -0.09 | -1.00% | 267 | 401 | 32.03% |
| LLY240503P00785000 | 2024-05-01 3:17PM EDT | 785.00 | 8.70 | 10.50 | 12.70 | -1.90 | -17.92% | 51 | 138 | 34.25% |
| LLY240503P00790000 | 2024-05-01 9:31AM EDT | 790.00 | 17.50 | 13.75 | 17.65 | +1.00 | +6.06% | 5 | 126 | 41.53% |
| LLY240503P00795000 | 2024-05-01 12:00PM EDT | 795.00 | 22.90 | 17.15 | 20.75 | +2.75 | +13.65% | 5 | 37 | 37.77% |
| LLY240503P00800000 | 2024-05-01 10:35AM EDT | 800.00 | 24.13 | 21.20 | 26.40 | +0.53 | +2.25% | 15 | 45 | 47.74% |
| LLY240503P00805000 | 2024-04-30 1:21PM EDT | 805.00 | 27.05 | 25.85 | 31.45 | 0.00 | - | 4 | 4 | 53.93% |
| LLY240503P00810000 | 2024-05-01 1:03PM EDT | 810.00 | 36.00 | 30.75 | 36.15 | +8.30 | +29.96% | 2 | 6 | 57.54% |
| LLY240503P00815000 | 2024-04-30 3:05PM EDT | 815.00 | 39.00 | 35.40 | 40.30 | 0.00 | - | 2 | 4 | 56.35% |
| LLY240503P00820000 | 2024-04-30 11:26AM EDT | 820.00 | 47.49 | 40.40 | 45.60 | 0.00 | - | 20 | 10 | 63.78% |
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 830.00 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 289.31% |
| LLY240503P00840000 | 2024-04-30 9:31AM EDT | 840.00 | 68.03 | 59.30 | 66.25 | 0.00 | - | 9 | 2 | 88.53% |
| LLY240503P00845000 | 2024-03-28 9:46AM EDT | 845.00 | 66.20 | 109.20 | 115.05 | 0.00 | - | 3 | 2 | 305.60% |
| LLY240503P00880000 | 2024-04-30 9:34AM EDT | 880.00 | 90.05 | 100.50 | 107.00 | 0.00 | - | 2 | 0 | 86.13% |
| LLY240503P00900000 | 2024-05-01 10:08AM EDT | 900.00 | 123.97 | 119.00 | 126.55 | +3.85 | +3.21% | 2 | 0 | 142.96% |
| LLY240503P00905000 | 2024-04-26 10:02AM EDT | 905.00 | 174.93 | 124.00 | 132.85 | 0.00 | - | 2 | 0 | 88.09% |
| LLY240503P01060000 | 2024-04-23 12:08PM EDT | 1,060.00 | 318.34 | 279.00 | 288.00 | 0.00 | - | - | 0 | 170.02% |
© 2024 Yahoo. All rights reserved.