Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00160000 | 2024-04-23 9:32AM EDT | 160.00 | 576.80 | 601.80 | 604.60 | 0.00 | - | 1 | 18 | 201.51% |
| LLY240621C00165000 | 2024-01-19 11:23AM EDT | 165.00 | 460.30 | 615.00 | 623.40 | 0.00 | - | 6 | 4 | 363.40% |
| LLY240621C00170000 | 2023-12-07 11:42AM EDT | 170.00 | 413.65 | 448.25 | 452.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00185000 | 2023-06-12 11:13AM EDT | 185.00 | 263.00 | 262.05 | 265.60 | 0.00 | - | - | 20 | 0.00% |
| LLY240621C00190000 | 2023-12-12 4:31PM EDT | 190.00 | 395.99 | 451.00 | 459.30 | 0.00 | - | - | 1 | 0.00% |
| LLY240621C00195000 | 2023-11-10 2:14PM EDT | 195.00 | 405.95 | 404.45 | 410.65 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240621C00200000 | 2023-07-05 10:02AM EDT | 200.00 | 271.25 | 252.75 | 255.60 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240621C00230000 | 2023-11-10 4:52PM EDT | 230.00 | 373.57 | 370.55 | 377.15 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00240000 | 2024-05-08 10:34AM EDT | 240.00 | 538.00 | 521.00 | 525.55 | 0.00 | - | 10 | 4 | 166.75% |
| LLY240621C00250000 | 2024-04-04 10:34AM EDT | 250.00 | 526.02 | 481.00 | 490.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240621C00260000 | 2024-04-17 10:10AM EDT | 260.00 | 512.75 | 501.40 | 507.55 | 0.00 | - | 2 | 11 | 138.18% |
| LLY240621C00270000 | 2023-06-23 10:10AM EDT | 270.00 | 199.15 | 201.55 | 205.90 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240621C00280000 | 2024-04-12 1:55PM EDT | 280.00 | 474.85 | 481.25 | 487.70 | 0.00 | - | 1 | 6 | 129.20% |
| LLY240621C00290000 | 2024-04-09 10:31AM EDT | 290.00 | 472.52 | 479.50 | 484.75 | 0.00 | - | 3 | 9 | 187.55% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 300.00 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 132.93% |
| LLY240621C00310000 | 2024-04-18 12:09PM EDT | 310.00 | 443.00 | 451.35 | 456.80 | 0.00 | - | 5 | 8 | 107.47% |
| LLY240621C00320000 | 2024-02-08 12:56PM EDT | 320.00 | 422.90 | 442.90 | 448.35 | 0.00 | - | 3 | 12 | 128.66% |
| LLY240621C00330000 | 2024-04-17 10:22AM EDT | 330.00 | 434.35 | 431.40 | 436.55 | 0.00 | - | 1 | 350 | 97.36% |
| LLY240621C00340000 | 2024-04-19 1:13PM EDT | 340.00 | 393.10 | 420.95 | 428.00 | 0.00 | - | 2 | 134 | 105.76% |
| LLY240621C00350000 | 2024-05-10 9:56AM EDT | 350.00 | 425.06 | 411.85 | 418.00 | -2.94 | -0.69% | 1 | 80 | 108.84% |
| LLY240621C00360000 | 2024-04-09 1:21PM EDT | 360.00 | 398.00 | 409.70 | 415.30 | 0.00 | - | 8 | 109 | 151.65% |
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 370.00 | 387.88 | 392.15 | 398.30 | 0.00 | - | 7 | 20 | 105.10% |
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 380.00 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 119.41% |
| LLY240621C00390000 | 2024-05-06 2:43PM EDT | 390.00 | 375.54 | 372.55 | 376.45 | 0.00 | - | 6 | 94 | 89.58% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 400.00 | 347.58 | 362.20 | 368.50 | 0.00 | - | 3 | 121 | 96.04% |
| LLY240621C00410000 | 2024-04-11 10:14AM EDT | 410.00 | 346.80 | 352.20 | 358.60 | 0.00 | - | 2 | 24 | 93.20% |
| LLY240621C00420000 | 2024-04-30 2:36PM EDT | 420.00 | 362.14 | 340.50 | 347.85 | 0.00 | - | 13 | 92 | 75.44% |
| LLY240621C00430000 | 2024-04-30 10:23AM EDT | 430.00 | 364.75 | 333.70 | 336.35 | 0.00 | - | 4 | 14 | 83.52% |
| LLY240621C00440000 | 2024-05-10 12:58PM EDT | 440.00 | 326.51 | 323.85 | 326.35 | -17.88 | -5.19% | 1 | 63 | 81.23% |
| LLY240621C00450000 | 2024-05-06 3:26PM EDT | 450.00 | 316.60 | 313.65 | 316.45 | 0.00 | - | 10 | 99 | 77.83% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 460.00 | 293.99 | 303.65 | 306.50 | 0.00 | - | 5 | 95 | 75.20% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 470.00 | 279.74 | 293.75 | 296.55 | 0.00 | - | 1 | 82 | 72.99% |
| LLY240621C00480000 | 2024-05-10 11:12AM EDT | 480.00 | 290.70 | 284.05 | 286.50 | -7.68 | -2.57% | 1 | 93 | 71.16% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 490.00 | 263.00 | 273.80 | 276.70 | 0.00 | - | 1 | 55 | 68.21% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 500.00 | 283.00 | 264.05 | 266.80 | 0.00 | - | 1 | 428 | 66.69% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 510.00 | 256.05 | 254.25 | 256.85 | 0.00 | - | 35 | 83 | 64.77% |
| LLY240621C00520000 | 2024-05-08 10:15AM EDT | 520.00 | 256.60 | 244.15 | 246.90 | 0.00 | - | 1 | 342 | 61.94% |
| LLY240621C00530000 | 2024-05-07 10:26AM EDT | 530.00 | 246.00 | 234.10 | 236.95 | 0.00 | - | 1 | 41 | 59.31% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 540.00 | 188.30 | 224.45 | 227.00 | 0.00 | - | 1 | 194 | 57.80% |
| LLY240621C00550000 | 2024-05-10 12:59PM EDT | 550.00 | 217.07 | 214.25 | 217.05 | -10.93 | -4.79% | 2 | 94 | 54.82% |
| LLY240621C00560000 | 2024-05-10 1:01PM EDT | 560.00 | 207.09 | 204.40 | 207.15 | -10.36 | -4.76% | 1 | 328 | 52.89% |
| LLY240621C00570000 | 2024-05-10 12:59PM EDT | 570.00 | 197.24 | 194.60 | 197.30 | +14.74 | +8.08% | 3 | 97 | 51.15% |
| LLY240621C00580000 | 2024-05-08 12:11PM EDT | 580.00 | 197.48 | 184.70 | 187.40 | 0.00 | - | 1 | 954 | 54.02% |
| LLY240621C00590000 | 2024-05-07 3:05PM EDT | 590.00 | 191.00 | 174.85 | 177.55 | 0.00 | - | 6 | 254 | 51.79% |
| LLY240621C00600000 | 2024-05-06 12:18PM EDT | 600.00 | 157.90 | 164.95 | 167.70 | 0.00 | - | 2 | 474 | 49.54% |
| LLY240621C00610000 | 2024-05-03 11:50AM EDT | 610.00 | 129.72 | 154.90 | 157.90 | 0.00 | - | 3 | 159 | 47.42% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 620.00 | 160.95 | 145.30 | 148.10 | 0.00 | - | 4 | 302 | 45.26% |
| LLY240621C00630000 | 2024-05-10 12:59PM EDT | 630.00 | 138.17 | 135.60 | 138.35 | +21.76 | +18.69% | 1 | 250 | 43.19% |
| LLY240621C00640000 | 2024-05-08 11:22AM EDT | 640.00 | 140.00 | 125.85 | 128.60 | 0.00 | - | 1 | 202 | 41.07% |
| LLY240621C00650000 | 2024-05-06 10:07AM EDT | 650.00 | 105.06 | 116.30 | 118.95 | 0.00 | - | 30 | 273 | 39.11% |
| LLY240621C00660000 | 2024-05-06 10:00AM EDT | 660.00 | 96.00 | 106.70 | 109.40 | 0.00 | - | 1 | 160 | 37.27% |
| LLY240621C00670000 | 2024-05-09 9:52AM EDT | 670.00 | 113.87 | 97.45 | 100.00 | 0.00 | - | 2 | 260 | 35.60% |
| LLY240621C00680000 | 2024-05-08 12:11PM EDT | 680.00 | 100.73 | 88.15 | 90.75 | 0.00 | - | 2 | 239 | 34.03% |
| LLY240621C00690000 | 2024-05-08 2:29PM EDT | 690.00 | 92.94 | 79.60 | 81.10 | 0.00 | - | 2 | 191 | 31.66% |
| LLY240621C00700000 | 2024-05-10 10:40AM EDT | 700.00 | 75.70 | 70.95 | 72.30 | -5.80 | -7.12% | 12 | 502 | 30.43% |
| LLY240621C00710000 | 2024-05-09 12:40PM EDT | 710.00 | 73.27 | 62.50 | 63.85 | +1.16 | +1.61% | 1 | 352 | 29.36% |
| LLY240621C00720000 | 2024-05-09 3:50PM EDT | 720.00 | 64.00 | 54.80 | 56.00 | 0.00 | - | 2 | 242 | 28.68% |
| LLY240621C00730000 | 2024-05-09 11:22AM EDT | 730.00 | 55.35 | 47.35 | 48.35 | -2.70 | -4.65% | 5 | 322 | 27.79% |
| LLY240621C00740000 | 2024-05-10 1:04PM EDT | 740.00 | 42.05 | 40.55 | 41.45 | -6.75 | -13.83% | 2 | 701 | 27.26% |
| LLY240621C00750000 | 2024-05-10 10:43AM EDT | 750.00 | 36.10 | 34.50 | 35.10 | -6.10 | -14.45% | 21 | 882 | 26.78% |
| LLY240621C00760000 | 2024-05-10 1:26PM EDT | 760.00 | 29.00 | 28.85 | 29.35 | -5.90 | -16.91% | 33 | 315 | 26.35% |
| LLY240621C00770000 | 2024-05-10 1:27PM EDT | 770.00 | 23.66 | 23.95 | 24.30 | -6.97 | -22.76% | 32 | 2,063 | 26.06% |
| LLY240621C00780000 | 2024-05-10 1:39PM EDT | 780.00 | 19.80 | 19.65 | 19.90 | -4.75 | -19.35% | 62 | 1,012 | 25.84% |
| LLY240621C00790000 | 2024-05-10 12:06PM EDT | 790.00 | 16.35 | 15.70 | 16.25 | -4.63 | -22.07% | 13 | 431 | 25.80% |
| LLY240621C00800000 | 2024-05-10 1:41PM EDT | 800.00 | 12.95 | 12.70 | 13.10 | -3.60 | -21.75% | 191 | 1,378 | 25.74% |
| LLY240621C00810000 | 2024-05-10 1:35PM EDT | 810.00 | 10.25 | 10.10 | 10.45 | -4.15 | -28.82% | 40 | 293 | 25.69% |
| LLY240621C00820000 | 2024-05-10 12:57PM EDT | 820.00 | 8.57 | 8.00 | 8.35 | -2.93 | -25.48% | 16 | 544 | 25.79% |
| LLY240621C00830000 | 2024-05-10 1:36PM EDT | 830.00 | 6.47 | 6.35 | 6.65 | -2.23 | -25.63% | 30 | 679 | 25.92% |
| LLY240621C00840000 | 2024-05-10 12:45PM EDT | 840.00 | 5.27 | 4.95 | 5.25 | -1.93 | -26.81% | 5 | 450 | 26.04% |
| LLY240621C00850000 | 2024-05-10 1:45PM EDT | 850.00 | 4.08 | 4.00 | 4.15 | -1.72 | -30.07% | 25 | 1,180 | 26.22% |
| LLY240621C00860000 | 2024-05-10 12:04PM EDT | 860.00 | 3.35 | 3.10 | 3.35 | -1.25 | -27.17% | 3 | 183 | 26.59% |
| LLY240621C00870000 | 2024-05-09 3:45PM EDT | 870.00 | 2.68 | 2.42 | 2.84 | -1.02 | -27.57% | 1 | 221 | 27.27% |
| LLY240621C00880000 | 2024-05-09 1:34PM EDT | 880.00 | 2.16 | 1.92 | 2.10 | -0.84 | -28.00% | 2 | 478 | 27.07% |
| LLY240621C00890000 | 2024-05-09 10:06AM EDT | 890.00 | 1.65 | 1.51 | 1.70 | -1.20 | -42.11% | 1 | 141 | 27.45% |
| LLY240621C00900000 | 2024-05-10 12:35PM EDT | 900.00 | 1.26 | 1.01 | 1.53 | -0.67 | -34.72% | 6 | 1,554 | 28.40% |
| LLY240621C00910000 | 2024-05-10 9:39AM EDT | 910.00 | 1.66 | 0.73 | 1.69 | +0.11 | +7.10% | 2 | 104 | 30.48% |
| LLY240621C00920000 | 2024-05-10 9:39AM EDT | 920.00 | 1.43 | 0.53 | 1.49 | +0.27 | +23.28% | 1 | 204 | 31.20% |
| LLY240621C00930000 | 2024-05-10 9:44AM EDT | 930.00 | 0.96 | 0.35 | 1.33 | -0.30 | -23.81% | 1 | 20 | 31.96% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 940.00 | 0.70 | 0.21 | 0.72 | 0.00 | - | 2 | 58 | 30.09% |
| LLY240621C00950000 | 2024-05-10 10:25AM EDT | 950.00 | 0.50 | 0.24 | 0.88 | -0.26 | -34.21% | 1 | 75 | 32.36% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 960.00 | 1.04 | 0.13 | 1.01 | 0.00 | - | 1 | 12 | 34.40% |
| LLY240621C00980000 | 2024-05-09 12:00PM EDT | 980.00 | 0.33 | 0.10 | 0.88 | 0.00 | - | 1 | 30 | 36.12% |
| LLY240621C00990000 | 2024-05-09 1:28PM EDT | 990.00 | 0.36 | 0.01 | 0.83 | 0.00 | - | 3 | 21 | 36.99% |
| LLY240621C01000000 | 2024-05-09 3:44PM EDT | 1,000.00 | 0.33 | 0.10 | 0.35 | +0.13 | +65.00% | 15 | 1,586 | 33.86% |
| LLY240621C01010000 | 2024-05-09 1:28PM EDT | 1,010.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 38.75% |
| LLY240621C01020000 | 2024-05-09 12:00PM EDT | 1,020.00 | 0.32 | 0.03 | 0.73 | 0.00 | - | 3 | 13 | 39.72% |
| LLY240621C01040000 | 2024-04-15 10:11AM EDT | 1,040.00 | 1.00 | 0.01 | 0.68 | 0.00 | - | 1 | 7 | 41.53% |
| LLY240621C01050000 | 2024-05-02 9:41AM EDT | 1,050.00 | 0.44 | 0.01 | 0.66 | 0.00 | - | - | 1 | 42.42% |
| LLY240621C01060000 | 2024-04-22 10:59AM EDT | 1,060.00 | 0.56 | 0.01 | 0.65 | 0.00 | - | 3 | 8 | 43.38% |
| LLY240621C01080000 | 2024-04-05 10:16AM EDT | 1,080.00 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 47.96% |
| LLY240621C01100000 | 2024-05-01 9:37AM EDT | 1,100.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 3 | 298 | 40.19% |
| LLY240621C01120000 | 2024-05-07 1:57PM EDT | 1,120.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 14 | 26 | 41.65% |
| LLY240621C01140000 | 2024-05-09 9:30AM EDT | 1,140.00 | 0.72 | 0.01 | 0.15 | 0.00 | - | 2 | 106 | 43.36% |
| LLY240621C01160000 | 2024-05-07 1:44PM EDT | 1,160.00 | 0.09 | 0.01 | 0.45 | 0.00 | - | 6 | 61 | 50.83% |
| LLY240621C01180000 | 2024-04-30 12:03PM EDT | 1,180.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | 3 | 117 | 46.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00160000 | 2024-05-03 1:32PM EDT | 160.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 317 | 168.07% |
| LLY240621P00165000 | 2023-10-12 3:15PM EDT | 165.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 4 | 85 | 167.58% |
| LLY240621P00170000 | 2024-03-06 2:50PM EDT | 170.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 168.07% |
| LLY240621P00175000 | 2023-12-29 2:43PM EDT | 175.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 5 | 26 | 214.36% |
| LLY240621P00180000 | 2023-10-17 10:58AM EDT | 180.00 | 0.24 | 0.00 | 4.45 | 0.00 | - | 1 | 42 | 211.52% |
| LLY240621P00185000 | 2023-10-05 11:21AM EDT | 185.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 203.32% |
| LLY240621P00190000 | 2023-10-03 2:30PM EDT | 190.00 | 0.23 | 0.15 | 4.70 | 0.00 | - | 2 | 4 | 206.69% |
| LLY240621P00195000 | 2023-06-28 10:46AM EDT | 195.00 | 0.70 | 0.03 | 0.77 | 0.00 | - | 1 | 2 | 158.69% |
| LLY240621P00200000 | 2024-04-10 10:30AM EDT | 200.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 60 | 132.42% |
| LLY240621P00210000 | 2023-10-09 12:40PM EDT | 210.00 | 0.29 | 0.01 | 4.80 | 0.00 | - | 2 | 14 | 192.14% |
| LLY240621P00220000 | 2024-05-03 12:16PM EDT | 220.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 113.67% |
| LLY240621P00230000 | 2023-10-10 11:58AM EDT | 230.00 | 0.91 | 0.00 | 1.80 | 0.00 | - | 2 | 13 | 154.93% |
| LLY240621P00240000 | 2023-11-24 12:19PM EDT | 240.00 | 0.41 | 0.01 | 4.65 | 0.00 | - | 1 | 70 | 172.31% |
| LLY240621P00250000 | 2024-02-21 11:46AM EDT | 250.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 288 | 113.28% |
| LLY240621P00260000 | 2024-03-12 12:17PM EDT | 260.00 | 0.18 | 0.00 | 0.61 | 0.00 | - | 20 | 166 | 122.56% |
| LLY240621P00270000 | 2024-03-12 1:07PM EDT | 270.00 | 0.21 | 0.00 | 0.61 | 0.00 | - | 70 | 145 | 118.46% |
| LLY240621P00280000 | 2024-05-07 1:46PM EDT | 280.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 72 | 92.19% |
| LLY240621P00290000 | 2024-04-16 10:32AM EDT | 290.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 11 | 135 | 92.19% |
| LLY240621P00300000 | 2024-05-06 12:51PM EDT | 300.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 10 | 285 | 97.95% |
| LLY240621P00310000 | 2024-05-09 10:50AM EDT | 310.00 | 0.05 | 0.01 | 0.52 | 0.00 | - | 1 | 66 | 101.95% |
| LLY240621P00320000 | 2024-04-30 12:41PM EDT | 320.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 1 | 101 | 98.54% |
| LLY240621P00330000 | 2024-03-28 3:47PM EDT | 330.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 528 | 81.05% |
| LLY240621P00340000 | 2024-03-07 11:00AM EDT | 340.00 | 0.53 | 0.00 | 0.42 | 0.00 | - | 1 | 57 | 89.84% |
| LLY240621P00350000 | 2024-03-27 3:34PM EDT | 350.00 | 0.47 | 0.00 | 0.11 | 0.00 | - | 20 | 214 | 76.17% |
| LLY240621P00360000 | 2024-05-07 10:07AM EDT | 360.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 373 | 74.80% |
| LLY240621P00370000 | 2024-05-07 10:07AM EDT | 370.00 | 0.08 | 0.01 | 0.33 | 0.00 | - | 1 | 122 | 79.20% |
| LLY240621P00380000 | 2024-05-07 10:44AM EDT | 380.00 | 0.13 | 0.01 | 0.42 | 0.00 | - | 8 | 86 | 78.42% |
| LLY240621P00390000 | 2024-04-24 3:17PM EDT | 390.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 6 | 155 | 68.56% |
| LLY240621P00400000 | 2024-05-06 11:46AM EDT | 400.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 421 | 72.85% |
| LLY240621P00410000 | 2024-04-30 9:47AM EDT | 410.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 151 | 412 | 60.55% |
| LLY240621P00420000 | 2024-04-30 2:49PM EDT | 420.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 1 | 628 | 65.58% |
| LLY240621P00430000 | 2024-03-08 3:21PM EDT | 430.00 | 0.75 | 0.01 | 0.91 | 0.00 | - | 10 | 106 | 71.61% |
| LLY240621P00440000 | 2024-05-07 1:48PM EDT | 440.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 100 | 55.47% |
| LLY240621P00450000 | 2024-05-07 1:48PM EDT | 450.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 3 | 228 | 62.40% |
| LLY240621P00460000 | 2024-05-06 2:15PM EDT | 460.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 1 | 214 | 59.86% |
| LLY240621P00470000 | 2024-05-06 10:05AM EDT | 470.00 | 0.48 | 0.01 | 0.53 | 0.00 | - | 1 | 88 | 57.57% |
| LLY240621P00480000 | 2024-05-07 1:49PM EDT | 480.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 2 | 149 | 55.27% |
| LLY240621P00490000 | 2024-05-10 10:17AM EDT | 490.00 | 0.07 | 0.07 | 0.40 | -0.11 | -61.11% | 1 | 537 | 52.20% |
| LLY240621P00500000 | 2024-05-07 3:35PM EDT | 500.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 6 | 1,016 | 50.49% |
| LLY240621P00510000 | 2024-05-09 9:36AM EDT | 510.00 | 0.20 | 0.01 | 0.24 | 0.00 | - | 1 | 201 | 48.00% |
| LLY240621P00520000 | 2024-05-09 2:21PM EDT | 520.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 6 | 559 | 50.42% |
| LLY240621P00530000 | 2024-04-25 2:44PM EDT | 530.00 | 0.11 | 0.01 | 0.20 | -0.84 | -88.42% | 3 | 343 | 42.92% |
| LLY240621P00540000 | 2024-04-30 10:34AM EDT | 540.00 | 1.16 | 0.10 | 0.52 | 0.00 | - | 10 | 178 | 46.24% |
| LLY240621P00550000 | 2024-05-09 11:16AM EDT | 550.00 | 0.15 | 0.10 | 0.22 | 0.00 | - | 12 | 392 | 39.40% |
| LLY240621P00560000 | 2024-05-09 3:35PM EDT | 560.00 | 0.15 | 0.01 | 0.47 | 0.00 | - | 10 | 83 | 41.33% |
| LLY240621P00570000 | 2024-05-09 1:46PM EDT | 570.00 | 0.16 | 0.05 | 0.53 | 0.00 | - | 6 | 154 | 39.92% |
| LLY240621P00580000 | 2024-05-10 12:39PM EDT | 580.00 | 0.20 | 0.10 | 0.27 | -0.22 | -52.38% | 4 | 618 | 34.52% |
| LLY240621P00590000 | 2024-05-09 3:55PM EDT | 590.00 | 0.30 | 0.17 | 0.30 | 0.00 | - | 2 | 130 | 33.06% |
| LLY240621P00600000 | 2024-05-10 12:45PM EDT | 600.00 | 0.30 | 0.25 | 0.33 | 0.00 | - | 23 | 846 | 31.54% |
| LLY240621P00610000 | 2024-05-08 12:40PM EDT | 610.00 | 0.35 | 0.07 | 0.63 | 0.00 | - | 2 | 496 | 32.57% |
| LLY240621P00620000 | 2024-05-10 1:24PM EDT | 620.00 | 0.51 | 0.21 | 0.57 | +0.13 | +34.21% | 11 | 279 | 30.05% |
| LLY240621P00630000 | 2024-05-09 2:42PM EDT | 630.00 | 0.51 | 0.52 | 1.02 | -0.08 | -13.56% | 10 | 180 | 30.95% |
| LLY240621P00640000 | 2024-05-10 10:05AM EDT | 640.00 | 1.05 | 0.76 | 1.34 | +0.25 | +39.06% | 3 | 238 | 30.34% |
| LLY240621P00650000 | 2024-05-10 1:28PM EDT | 650.00 | 1.23 | 1.10 | 1.36 | +0.13 | +11.82% | 17 | 884 | 28.21% |
| LLY240621P00660000 | 2024-05-10 1:21PM EDT | 660.00 | 1.57 | 1.50 | 1.67 | +0.19 | +13.77% | 10 | 237 | 27.16% |
| LLY240621P00670000 | 2024-05-10 1:21PM EDT | 670.00 | 2.09 | 2.05 | 2.19 | +0.19 | +10.00% | 10 | 271 | 26.50% |
| LLY240621P00680000 | 2024-05-10 1:09PM EDT | 680.00 | 2.80 | 2.78 | 2.91 | +0.23 | +8.95% | 16 | 565 | 25.97% |
| LLY240621P00690000 | 2024-05-10 1:09PM EDT | 690.00 | 3.70 | 3.70 | 3.90 | +0.38 | +11.45% | 16 | 1,057 | 25.55% |
| LLY240621P00700000 | 2024-05-10 1:28PM EDT | 700.00 | 5.02 | 4.90 | 5.20 | +0.67 | +15.40% | 25 | 781 | 25.20% |
| LLY240621P00710000 | 2024-05-10 1:42PM EDT | 710.00 | 6.70 | 6.55 | 6.80 | +0.85 | +14.53% | 397 | 521 | 24.78% |
| LLY240621P00720000 | 2024-05-10 12:38PM EDT | 720.00 | 8.70 | 8.50 | 8.85 | +1.03 | +13.43% | 60 | 424 | 24.43% |
| LLY240621P00730000 | 2024-05-10 11:50AM EDT | 730.00 | 11.24 | 11.00 | 11.35 | +1.91 | +20.47% | 9 | 488 | 24.07% |
| LLY240621P00740000 | 2024-05-10 1:32PM EDT | 740.00 | 14.33 | 14.05 | 14.40 | +1.78 | +14.18% | 22 | 417 | 23.74% |
| LLY240621P00750000 | 2024-05-10 1:31PM EDT | 750.00 | 17.95 | 17.85 | 18.20 | +1.96 | +12.26% | 24 | 693 | 23.58% |
| LLY240621P00760000 | 2024-05-10 1:31PM EDT | 760.00 | 22.30 | 22.20 | 22.65 | +3.95 | +21.53% | 44 | 231 | 23.43% |
| LLY240621P00770000 | 2024-05-10 11:27AM EDT | 770.00 | 28.00 | 27.15 | 27.70 | +4.25 | +17.89% | 13 | 316 | 23.24% |
| LLY240621P00780000 | 2024-05-10 1:26PM EDT | 780.00 | 33.20 | 32.90 | 33.45 | +3.55 | +11.97% | 6 | 380 | 23.11% |
| LLY240621P00790000 | 2024-05-10 11:29AM EDT | 790.00 | 37.20 | 39.15 | 40.20 | +2.36 | +6.77% | 2 | 177 | 23.36% |
| LLY240621P00800000 | 2024-05-10 11:13AM EDT | 800.00 | 43.10 | 46.15 | 47.10 | +2.67 | +6.60% | 2 | 159 | 23.18% |
| LLY240621P00810000 | 2024-05-10 11:11AM EDT | 810.00 | 50.60 | 53.55 | 54.75 | +4.30 | +9.29% | 4 | 60 | 23.26% |
| LLY240621P00820000 | 2024-05-03 12:44PM EDT | 820.00 | 85.00 | 61.60 | 63.10 | 0.00 | - | 20 | 49 | 23.70% |
| LLY240621P00830000 | 2024-05-10 11:00AM EDT | 830.00 | 67.68 | 70.00 | 71.80 | -0.12 | -0.18% | 4 | 16 | 24.18% |
| LLY240621P00840000 | 2024-05-10 11:12AM EDT | 840.00 | 75.25 | 78.95 | 80.95 | +2.30 | +3.15% | 2 | 8 | 24.99% |
| LLY240621P00850000 | 2024-05-06 3:05PM EDT | 850.00 | 86.00 | 87.60 | 90.30 | 0.00 | - | 1 | 15 | 25.87% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 860.00 | 102.20 | 96.85 | 99.80 | 0.00 | - | 1 | 4 | 26.82% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 870.00 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 21.82% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 880.00 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 199.81% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 900.00 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240621P00910000 | 2024-03-18 1:25PM EDT | 910.00 | 147.05 | 157.35 | 162.30 | 0.00 | - | - | 3 | 52.99% |
| LLY240621P00930000 | 2024-04-19 12:37PM EDT | 930.00 | 201.45 | 165.80 | 169.15 | 0.00 | - | 5 | 0 | 37.09% |
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 980.00 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P01010000 | 2024-04-25 9:31AM EDT | 1,010.00 | 290.70 | 245.70 | 249.10 | 0.00 | - | - | 0 | 48.36% |
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 1,140.00 | 362.32 | 375.65 | 379.00 | 0.00 | - | - | 0 | 54.39% |
| LLY240621P01160000 | 2024-04-23 10:11AM EDT | 1,160.00 | 423.45 | 395.65 | 398.90 | 0.00 | - | - | 0 | 55.95% |
© 2024 Yahoo. All rights reserved.