Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2024-07-05 1:16PM EDT | 155.00 | 657.18 | 648.95 | 656.50 | -105.74 | -13.86% | 5 | 31 | 124.85% |
| LLY250117C00160000 | 2024-05-20 9:45AM EDT | 160.00 | 620.00 | 731.00 | 739.25 | 0.00 | - | 5 | 27 | 354.30% |
| LLY250117C00165000 | 2022-09-26 3:20PM EDT | 165.00 | 159.00 | 204.00 | 207.30 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00170000 | 2023-12-01 3:39PM EDT | 170.00 | 421.11 | 414.15 | 422.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY250117C00175000 | 2024-07-25 9:34AM EDT | 175.00 | 680.78 | 629.05 | 637.00 | 0.00 | - | 10 | 23 | 117.63% |
| LLY250117C00180000 | 2024-07-16 3:36PM EDT | 180.00 | 767.95 | 624.65 | 632.00 | 0.00 | - | 1 | 25 | 117.24% |
| LLY250117C00190000 | 2023-11-13 4:31PM EDT | 190.00 | 431.32 | 411.50 | 417.75 | 0.00 | - | 15 | 6 | 0.00% |
| LLY250117C00195000 | 2023-12-28 3:53PM EDT | 195.00 | 392.50 | 445.00 | 453.60 | 0.00 | - | 73 | 31 | 0.00% |
| LLY250117C00200000 | 2024-07-25 11:10AM EDT | 200.00 | 633.00 | 605.05 | 612.75 | 0.00 | - | 1 | 52 | 112.12% |
| LLY250117C00210000 | 2024-02-15 2:04PM EDT | 210.00 | 551.00 | 547.00 | 556.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY250117C00220000 | 2024-04-09 3:07PM EDT | 220.00 | 538.05 | 552.80 | 560.50 | 0.00 | - | 20 | 14 | 0.00% |
| LLY250117C00230000 | 2024-02-23 2:52PM EDT | 230.00 | 543.95 | 543.85 | 552.65 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250117C00240000 | 2023-12-21 10:32AM EDT | 240.00 | 342.34 | 393.00 | 402.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY250117C00250000 | 2024-07-18 12:46PM EDT | 250.00 | 611.13 | 556.30 | 564.00 | 0.00 | - | 1 | 66 | 99.75% |
| LLY250117C00260000 | 2024-03-28 11:06AM EDT | 260.00 | 537.00 | 476.55 | 483.75 | 0.00 | - | 3 | 14 | 0.00% |
| LLY250117C00270000 | 2024-02-21 3:54PM EDT | 270.00 | 478.00 | 506.00 | 514.00 | 0.00 | - | 1 | 177 | 0.00% |
| LLY250117C00280000 | 2024-03-08 10:40AM EDT | 280.00 | 496.00 | 509.15 | 516.90 | 0.00 | - | 1 | 15 | 0.00% |
| LLY250117C00290000 | 2024-05-21 12:29PM EDT | 290.00 | 523.45 | 601.30 | 606.70 | 0.00 | - | 1 | 18 | 213.78% |
| LLY250117C00300000 | 2024-07-25 9:55AM EDT | 300.00 | 547.00 | 507.75 | 515.60 | 0.00 | - | 1 | 234 | 89.72% |
| LLY250117C00310000 | 2024-07-15 3:46PM EDT | 310.00 | 649.80 | 498.10 | 505.90 | 0.00 | - | 1 | 24 | 87.87% |
| LLY250117C00320000 | 2024-06-27 11:46AM EDT | 320.00 | 590.43 | 488.40 | 495.90 | 0.00 | - | 1 | 45 | 85.61% |
| LLY250117C00330000 | 2024-07-18 10:53AM EDT | 330.00 | 541.70 | 478.65 | 486.70 | 0.00 | - | 2 | 103 | 84.31% |
| LLY250117C00340000 | 2024-07-18 11:16AM EDT | 340.00 | 525.00 | 468.55 | 476.90 | 0.00 | - | 2 | 67 | 81.92% |
| LLY250117C00350000 | 2024-07-22 9:31AM EDT | 350.00 | 518.02 | 459.20 | 468.00 | 0.00 | - | 1 | 210 | 81.37% |
| LLY250117C00360000 | 2024-05-24 1:58PM EDT | 360.00 | 461.30 | 531.00 | 540.00 | 0.00 | - | 1 | 113 | 176.35% |
| LLY250117C00370000 | 2024-07-01 12:02PM EDT | 370.00 | 552.50 | 439.55 | 447.60 | 0.00 | - | 1 | 78 | 76.56% |
| LLY250117C00380000 | 2024-07-09 9:44AM EDT | 380.00 | 558.00 | 430.00 | 437.85 | 0.00 | - | 1 | 64 | 74.96% |
| LLY250117C00390000 | 2024-07-18 10:55AM EDT | 390.00 | 483.71 | 420.25 | 427.65 | 0.00 | - | 10 | 157 | 72.77% |
| LLY250117C00400000 | 2024-07-25 3:42PM EDT | 400.00 | 427.45 | 411.00 | 418.70 | 0.00 | - | 2 | 386 | 72.19% |
| LLY250117C00410000 | 2024-07-09 9:35AM EDT | 410.00 | 526.65 | 401.30 | 409.00 | 0.00 | - | 1 | 56 | 70.53% |
| LLY250117C00420000 | 2024-06-24 9:35AM EDT | 420.00 | 479.55 | 443.80 | 452.65 | 0.00 | - | 1 | 63 | 126.07% |
| LLY250117C00430000 | 2024-07-25 11:01AM EDT | 430.00 | 405.15 | 382.20 | 390.05 | 0.00 | - | 1 | 598 | 67.86% |
| LLY250117C00440000 | 2024-07-19 10:15AM EDT | 440.00 | 440.88 | 372.50 | 380.60 | 0.00 | - | 1 | 296 | 66.42% |
| LLY250117C00450000 | 2024-07-22 9:31AM EDT | 450.00 | 422.20 | 363.00 | 371.00 | 0.00 | - | 1 | 84 | 65.02% |
| LLY250117C00460000 | 2024-07-25 12:39PM EDT | 460.00 | 375.00 | 353.05 | 361.45 | 0.00 | - | 1 | 68 | 63.35% |
| LLY250117C00470000 | 2024-07-19 11:15AM EDT | 470.00 | 409.91 | 344.00 | 352.00 | 0.00 | - | 56 | 179 | 62.37% |
| LLY250117C00480000 | 2024-07-24 1:11PM EDT | 480.00 | 396.80 | 334.05 | 341.80 | 0.00 | - | 1 | 91 | 60.30% |
| LLY250117C00490000 | 2024-07-16 10:24AM EDT | 490.00 | 470.00 | 325.00 | 333.00 | 0.00 | - | 1 | 45 | 59.70% |
| LLY250117C00500000 | 2024-07-25 9:36AM EDT | 500.00 | 322.57 | 315.15 | 323.25 | -26.43 | -7.57% | 1 | 505 | 58.01% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 510.00 | 247.89 | 326.00 | 335.00 | 0.00 | - | 1 | 55 | 76.53% |
| LLY250117C00520000 | 2024-07-24 9:37AM EDT | 520.00 | 305.90 | 297.00 | 305.00 | -55.70 | -15.40% | 1 | 970 | 56.23% |
| LLY250117C00530000 | 2024-07-17 9:32AM EDT | 530.00 | 397.20 | 287.35 | 294.95 | 0.00 | - | 1 | 1,323 | 54.50% |
| LLY250117C00540000 | 2024-07-24 3:50PM EDT | 540.00 | 335.20 | 278.00 | 286.65 | 0.00 | - | 1 | 921 | 53.83% |
| LLY250117C00550000 | 2024-07-19 10:48AM EDT | 550.00 | 337.00 | 269.10 | 277.75 | 0.00 | - | 1 | 182 | 53.03% |
| LLY250117C00560000 | 2024-07-10 12:35PM EDT | 560.00 | 397.55 | 260.00 | 268.00 | 0.00 | - | 2 | 311 | 51.70% |
| LLY250117C00570000 | 2024-07-05 3:56PM EDT | 570.00 | 362.35 | 251.00 | 258.75 | 0.00 | - | 1 | 97 | 50.64% |
| LLY250117C00580000 | 2024-07-22 12:01PM EDT | 580.00 | 298.21 | 242.00 | 250.40 | 0.00 | - | 40 | 487 | 53.38% |
| LLY250117C00590000 | 2024-07-02 12:34PM EDT | 590.00 | 327.32 | 233.40 | 240.95 | 0.00 | - | 6 | 178 | 51.89% |
| LLY250117C00600000 | 2024-07-26 9:34AM EDT | 600.00 | 228.25 | 224.70 | 231.90 | -13.90 | -5.74% | 1 | 858 | 50.70% |
| LLY250117C00610000 | 2024-07-18 2:55PM EDT | 610.00 | 261.17 | 216.10 | 223.35 | 0.00 | - | 1 | 148 | 49.86% |
| LLY250117C00620000 | 2024-07-24 2:54PM EDT | 620.00 | 224.00 | 209.35 | 214.70 | -38.00 | -14.50% | 7 | 260 | 48.90% |
| LLY250117C00630000 | 2024-07-18 3:18PM EDT | 630.00 | 239.00 | 200.90 | 207.00 | 0.00 | - | 13 | 202 | 48.55% |
| LLY250117C00640000 | 2024-07-22 9:48AM EDT | 640.00 | 256.00 | 191.45 | 198.95 | 0.00 | - | 2 | 578 | 47.90% |
| LLY250117C00650000 | 2024-07-26 1:34PM EDT | 650.00 | 195.00 | 184.65 | 189.50 | -9.18 | -4.50% | 1 | 486 | 46.31% |
| LLY250117C00660000 | 2024-07-25 2:33PM EDT | 660.00 | 181.31 | 176.85 | 183.05 | -7.15 | -3.79% | 1 | 303 | 46.55% |
| LLY250117C00670000 | 2024-07-09 10:50AM EDT | 670.00 | 281.48 | 169.15 | 174.20 | 0.00 | - | 1 | 133 | 45.26% |
| LLY250117C00680000 | 2024-07-18 2:59PM EDT | 680.00 | 202.95 | 161.65 | 166.70 | 0.00 | - | 9 | 120 | 44.73% |
| LLY250117C00690000 | 2024-07-22 9:46AM EDT | 690.00 | 214.90 | 153.20 | 159.30 | 0.00 | - | 4 | 98 | 44.18% |
| LLY250117C00700000 | 2024-07-26 1:02PM EDT | 700.00 | 159.50 | 145.75 | 153.00 | 0.00 | - | 17 | 841 | 44.17% |
| LLY250117C00710000 | 2024-07-25 3:49PM EDT | 710.00 | 159.20 | 138.80 | 144.80 | 0.00 | - | 2 | 165 | 43.06% |
| LLY250117C00720000 | 2024-07-19 1:30PM EDT | 720.00 | 180.21 | 132.30 | 137.90 | 0.00 | - | 2 | 394 | 42.59% |
| LLY250117C00730000 | 2024-07-26 3:09PM EDT | 730.00 | 130.45 | 125.90 | 131.10 | -47.94 | -26.87% | 6 | 523 | 42.09% |
| LLY250117C00740000 | 2024-07-18 10:59AM EDT | 740.00 | 165.85 | 119.40 | 124.70 | 0.00 | - | 8 | 166 | 41.72% |
| LLY250117C00750000 | 2024-07-26 2:59PM EDT | 750.00 | 118.63 | 114.75 | 118.25 | -8.86 | -6.95% | 11 | 432 | 41.25% |
| LLY250117C00760000 | 2024-07-25 12:40PM EDT | 760.00 | 121.46 | 107.75 | 112.45 | 0.00 | - | 1 | 265 | 41.02% |
| LLY250117C00770000 | 2024-07-24 9:30AM EDT | 770.00 | 152.10 | 102.10 | 107.25 | 0.00 | - | 1 | 301 | 41.00% |
| LLY250117C00780000 | 2024-07-26 2:07PM EDT | 780.00 | 102.58 | 96.80 | 100.90 | -7.42 | -6.75% | 2 | 3,522 | 40.35% |
| LLY250117C00790000 | 2024-07-25 3:29PM EDT | 790.00 | 102.52 | 90.95 | 95.45 | 0.00 | - | 1 | 476 | 40.05% |
| LLY250117C00800000 | 2024-07-26 3:58PM EDT | 800.00 | 87.94 | 85.95 | 90.25 | -11.86 | -11.88% | 35 | 671 | 39.79% |
| LLY250117C00810000 | 2024-07-26 2:46PM EDT | 810.00 | 85.43 | 79.75 | 85.30 | -6.69 | -7.26% | 1 | 39 | 39.56% |
| LLY250117C00820000 | 2024-07-26 2:53PM EDT | 820.00 | 77.30 | 77.20 | 80.10 | -6.37 | -7.61% | 11 | 725 | 39.14% |
| LLY250117C00830000 | 2024-07-26 11:18AM EDT | 830.00 | 73.26 | 72.40 | 76.00 | -7.28 | -9.04% | 9 | 85 | 39.14% |
| LLY250117C00840000 | 2024-07-26 10:09AM EDT | 840.00 | 73.40 | 67.95 | 71.55 | -2.23 | -2.95% | 16 | 379 | 38.91% |
| LLY250117C00850000 | 2024-07-26 3:41PM EDT | 850.00 | 65.00 | 63.10 | 67.00 | -9.68 | -12.96% | 12 | 140 | 38.55% |
| LLY250117C00860000 | 2024-07-26 2:19PM EDT | 860.00 | 63.25 | 59.55 | 62.70 | -3.75 | -5.60% | 12 | 358 | 38.23% |
| LLY250117C00870000 | 2024-07-25 3:03PM EDT | 870.00 | 61.88 | 55.65 | 59.75 | 0.00 | - | 379 | 465 | 38.45% |
| LLY250117C00880000 | 2024-07-26 10:41AM EDT | 880.00 | 54.05 | 52.50 | 55.20 | -6.45 | -10.66% | 9 | 318 | 37.86% |
| LLY250117C00890000 | 2024-07-26 3:50PM EDT | 890.00 | 51.77 | 48.35 | 51.80 | -8.43 | -14.00% | 8 | 53 | 37.72% |
| LLY250117C00900000 | 2024-07-26 3:56PM EDT | 900.00 | 47.25 | 45.40 | 49.55 | -8.75 | -15.62% | 46 | 1,751 | 38.05% |
| LLY250117C00920000 | 2024-07-26 2:40PM EDT | 920.00 | 42.87 | 41.00 | 43.35 | -3.44 | -7.43% | 20 | 704 | 37.71% |
| LLY250117C00940000 | 2024-07-26 2:50PM EDT | 940.00 | 37.12 | 33.50 | 37.35 | -7.58 | -16.96% | 23 | 776 | 37.18% |
| LLY250117C00960000 | 2024-07-26 1:33PM EDT | 960.00 | 31.59 | 30.25 | 32.45 | -3.86 | -10.89% | 6 | 489 | 36.91% |
| LLY250117C00980000 | 2024-07-26 11:32AM EDT | 980.00 | 28.62 | 26.25 | 29.90 | -4.19 | -12.77% | 32 | 385 | 37.65% |
| LLY250117C01000000 | 2024-07-26 3:48PM EDT | 1,000.00 | 23.00 | 22.55 | 24.40 | -6.20 | -21.23% | 107 | 1,615 | 36.52% |
| LLY250117C01020000 | 2024-07-26 12:05PM EDT | 1,020.00 | 21.85 | 19.35 | 22.05 | -1.05 | -4.59% | 6 | 186 | 36.96% |
| LLY250117C01040000 | 2024-07-26 12:22PM EDT | 1,040.00 | 18.75 | 16.50 | 19.10 | -3.50 | -15.73% | 9 | 1,119 | 36.82% |
| LLY250117C01060000 | 2024-07-26 3:01PM EDT | 1,060.00 | 14.80 | 14.10 | 16.90 | -3.20 | -17.78% | 7 | 716 | 36.97% |
| LLY250117C01080000 | 2024-07-26 1:17PM EDT | 1,080.00 | 13.70 | 12.05 | 14.90 | -11.55 | -45.74% | 24 | 383 | 37.08% |
| LLY250117C01100000 | 2024-07-26 3:34PM EDT | 1,100.00 | 11.00 | 10.05 | 11.50 | -2.95 | -21.15% | 29 | 842 | 35.83% |
| LLY250117C01120000 | 2024-07-25 3:26PM EDT | 1,120.00 | 10.99 | 8.50 | 10.25 | 0.00 | - | 10 | 593 | 36.12% |
| LLY250117C01140000 | 2024-07-26 2:40PM EDT | 1,140.00 | 8.45 | 7.15 | 8.70 | -1.30 | -13.33% | 2 | 368 | 35.95% |
| LLY250117C01160000 | 2024-07-26 3:29PM EDT | 1,160.00 | 6.95 | 6.35 | 8.30 | -1.52 | -17.95% | 1 | 243 | 36.80% |
| LLY250117C01180000 | 2024-07-25 3:22PM EDT | 1,180.00 | 7.05 | 5.05 | 7.60 | 0.00 | - | 5 | 284 | 37.27% |
| LLY250117C01200000 | 2024-07-26 2:26PM EDT | 1,200.00 | 5.10 | 2.99 | 6.60 | -1.90 | -27.14% | 9 | 754 | 37.26% |
| LLY250117C01220000 | 2024-07-24 11:42AM EDT | 1,220.00 | 7.90 | 2.51 | 6.00 | 0.00 | - | 1 | 17 | 37.63% |
| LLY250117C01240000 | 2024-07-25 10:13AM EDT | 1,240.00 | 4.66 | 2.22 | 5.75 | 0.00 | - | 1 | 49 | 38.39% |
| LLY250117C01260000 | 2024-07-25 12:44PM EDT | 1,260.00 | 4.82 | 1.72 | 6.10 | 0.00 | - | 1 | 10 | 39.93% |
| LLY250117C01280000 | 2024-07-22 1:51PM EDT | 1,280.00 | 6.00 | 1.40 | 5.65 | 0.00 | - | 2 | 32 | 40.35% |
| LLY250117C01300000 | 2024-07-26 11:38AM EDT | 1,300.00 | 2.82 | 2.00 | 5.30 | -1.59 | -36.05% | 1 | 93 | 40.85% |
| LLY250117C01320000 | 2024-07-19 11:56AM EDT | 1,320.00 | 3.25 | 1.05 | 5.00 | 0.00 | - | 2 | 31 | 41.36% |
| LLY250117C01340000 | 2024-07-10 3:36PM EDT | 1,340.00 | 7.40 | 0.86 | 4.75 | 0.00 | - | - | 2 | 41.92% |
| LLY250117C01360000 | 2024-07-18 3:05PM EDT | 1,360.00 | 3.00 | 0.80 | 4.55 | 0.00 | - | 1 | 3 | 42.51% |
| LLY250117C01380000 | 2024-07-25 10:03AM EDT | 1,380.00 | 2.40 | 0.70 | 4.35 | 0.00 | - | 2 | 18 | 43.07% |
| LLY250117C01400000 | 2024-07-16 11:33AM EDT | 1,400.00 | 5.34 | 0.62 | 3.50 | 0.00 | - | - | 5 | 42.32% |
| LLY250117C01440000 | 2024-07-22 10:54AM EDT | 1,440.00 | 2.10 | 0.46 | 2.10 | 0.00 | - | 2 | 18 | 40.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2024-07-09 2:42PM EDT | 155.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 5 | 738 | 83.69% |
| LLY250117P00160000 | 2023-11-07 12:25PM EDT | 160.00 | 0.90 | 0.00 | 2.34 | 0.00 | - | 6 | 86 | 105.42% |
| LLY250117P00165000 | 2024-02-16 10:52AM EDT | 165.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 4 | 32 | 86.13% |
| LLY250117P00170000 | 2024-04-15 9:41AM EDT | 170.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | 70 | 53 | 103.59% |
| LLY250117P00175000 | 2024-01-19 10:35AM EDT | 175.00 | 0.45 | 0.04 | 2.80 | 0.00 | - | 5 | 25 | 102.43% |
| LLY250117P00180000 | 2023-11-06 4:49PM EDT | 180.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 102.34% |
| LLY250117P00185000 | 2023-11-09 11:17AM EDT | 185.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 13 | 100.05% |
| LLY250117P00190000 | 2024-07-15 3:28PM EDT | 190.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 41 | 92.11% |
| LLY250117P00195000 | 2024-04-02 11:11AM EDT | 195.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 79.88% |
| LLY250117P00200000 | 2024-07-22 9:39AM EDT | 200.00 | 0.05 | 0.00 | 2.68 | 0.00 | - | 3 | 59 | 92.91% |
| LLY250117P00210000 | 2023-08-30 2:37PM EDT | 210.00 | 1.09 | 0.39 | 3.30 | 0.00 | - | 2 | 24 | 94.09% |
| LLY250117P00220000 | 2024-07-08 12:30PM EDT | 220.00 | 0.17 | 0.00 | 2.73 | 0.00 | - | 1 | 1,119 | 87.00% |
| LLY250117P00230000 | 2024-07-09 2:42PM EDT | 230.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 5 | 70 | 70.85% |
| LLY250117P00240000 | 2024-07-24 3:11PM EDT | 240.00 | 0.30 | 0.00 | 2.74 | 0.00 | - | 2 | 197 | 81.45% |
| LLY250117P00250000 | 2024-04-12 9:30AM EDT | 250.00 | 0.46 | 0.00 | 0.68 | 0.00 | - | 9 | 141 | 66.11% |
| LLY250117P00260000 | 2024-05-10 10:19AM EDT | 260.00 | 0.33 | 0.01 | 0.30 | 0.00 | - | 1 | 531 | 58.94% |
| LLY250117P00270000 | 2024-02-05 11:48AM EDT | 270.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 4 | 65 | 75.64% |
| LLY250117P00280000 | 2024-05-29 1:32PM EDT | 280.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 20 | 86 | 50.20% |
| LLY250117P00290000 | 2024-06-28 2:05PM EDT | 290.00 | 0.12 | 0.01 | 4.80 | 0.00 | - | 1 | 176 | 75.67% |
| LLY250117P00300000 | 2024-06-21 9:31AM EDT | 300.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 2 | 304 | 59.18% |
| LLY250117P00310000 | 2024-05-07 12:58PM EDT | 310.00 | 0.55 | 0.02 | 0.50 | 0.00 | - | 1 | 451 | 52.88% |
| LLY250117P00320000 | 2024-05-16 11:53AM EDT | 320.00 | 0.47 | 0.00 | 1.31 | 0.00 | - | 1 | 161 | 57.08% |
| LLY250117P00330000 | 2024-06-11 3:56PM EDT | 330.00 | 0.35 | 0.10 | 4.05 | 0.00 | - | 1 | 144 | 65.21% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 340.00 | 1.22 | 0.34 | 1.50 | 0.00 | - | 1 | 346 | 56.02% |
| LLY250117P00350000 | 2024-07-24 10:06AM EDT | 350.00 | 0.50 | 0.12 | 3.15 | 0.00 | - | 9 | 1,299 | 59.00% |
| LLY250117P00360000 | 2024-07-26 10:56AM EDT | 360.00 | 0.44 | 0.28 | 0.85 | -0.09 | -16.98% | 2 | 161 | 52.01% |
| LLY250117P00370000 | 2024-07-18 10:55AM EDT | 370.00 | 0.39 | 0.32 | 3.30 | 0.00 | - | 2 | 550 | 56.29% |
| LLY250117P00380000 | 2024-07-26 10:56AM EDT | 380.00 | 0.49 | 0.36 | 3.35 | -0.09 | -15.52% | 2 | 115 | 54.75% |
| LLY250117P00390000 | 2024-07-01 2:35PM EDT | 390.00 | 0.39 | 0.40 | 3.45 | 0.00 | - | 1 | 161 | 53.35% |
| LLY250117P00400000 | 2024-07-26 11:33AM EDT | 400.00 | 0.88 | 0.50 | 1.00 | -0.12 | -12.00% | 6 | 1,963 | 46.78% |
| LLY250117P00410000 | 2024-07-25 2:52PM EDT | 410.00 | 1.02 | 0.51 | 3.70 | 0.00 | - | 2 | 2,411 | 50.77% |
| LLY250117P00420000 | 2024-07-18 3:50PM EDT | 420.00 | 1.00 | 0.56 | 1.50 | 0.00 | - | 2 | 399 | 46.53% |
| LLY250117P00430000 | 2024-07-09 9:50AM EDT | 430.00 | 0.83 | 0.62 | 4.00 | 0.00 | - | 20 | 348 | 53.46% |
| LLY250117P00440000 | 2024-07-19 3:12PM EDT | 440.00 | 1.31 | 0.69 | 4.20 | 0.00 | - | 8 | 87 | 52.26% |
| LLY250117P00450000 | 2024-07-25 2:49PM EDT | 450.00 | 1.43 | 0.95 | 2.00 | 0.00 | - | 2 | 508 | 44.12% |
| LLY250117P00460000 | 2024-07-19 2:19PM EDT | 460.00 | 1.55 | 0.85 | 2.30 | 0.00 | - | 1 | 461 | 43.68% |
| LLY250117P00470000 | 2024-07-12 11:47AM EDT | 470.00 | 0.65 | 1.40 | 3.30 | 0.00 | - | 5 | 344 | 45.10% |
| LLY250117P00480000 | 2024-07-26 3:33PM EDT | 480.00 | 2.40 | 1.11 | 2.50 | +0.85 | +54.84% | 5 | 513 | 41.37% |
| LLY250117P00490000 | 2024-07-25 10:55AM EDT | 490.00 | 2.31 | 1.50 | 5.60 | 0.00 | - | 1 | 343 | 46.98% |
| LLY250117P00500000 | 2024-07-26 9:31AM EDT | 500.00 | 3.00 | 2.00 | 4.00 | +0.73 | +32.16% | 3 | 1,408 | 42.21% |
| LLY250117P00510000 | 2024-07-26 12:45PM EDT | 510.00 | 3.25 | 2.05 | 6.40 | +2.17 | +200.93% | 10 | 237 | 45.17% |
| LLY250117P00520000 | 2024-07-26 3:35PM EDT | 520.00 | 4.00 | 2.70 | 4.50 | +1.72 | +75.44% | 2 | 625 | 40.25% |
| LLY250117P00530000 | 2024-07-26 3:35PM EDT | 530.00 | 4.50 | 3.20 | 5.00 | +1.50 | +50.00% | 2 | 1,890 | 39.69% |
| LLY250117P00540000 | 2024-07-24 3:59PM EDT | 540.00 | 3.64 | 4.45 | 6.95 | 0.00 | - | 10 | 305 | 41.31% |
| LLY250117P00550000 | 2024-07-26 2:27PM EDT | 550.00 | 5.30 | 5.20 | 6.90 | 0.00 | - | 1 | 1,630 | 39.70% |
| LLY250117P00560000 | 2024-07-25 2:25PM EDT | 560.00 | 5.65 | 5.90 | 8.40 | 0.00 | - | 1 | 553 | 40.19% |
| LLY250117P00570000 | 2024-07-26 3:32PM EDT | 570.00 | 7.50 | 6.25 | 8.50 | +1.90 | +33.93% | 1 | 192 | 38.77% |
| LLY250117P00580000 | 2024-07-26 2:53PM EDT | 580.00 | 7.75 | 7.55 | 8.60 | +0.59 | +8.24% | 2 | 623 | 37.36% |
| LLY250117P00590000 | 2024-07-26 3:36PM EDT | 590.00 | 9.70 | 7.15 | 9.85 | +4.15 | +74.77% | 190 | 733 | 37.25% |
| LLY250117P00600000 | 2024-07-26 12:22PM EDT | 600.00 | 10.01 | 9.60 | 11.20 | +1.31 | +15.06% | 13 | 1,056 | 37.11% |
| LLY250117P00610000 | 2024-07-25 12:42PM EDT | 610.00 | 9.10 | 10.65 | 12.55 | 0.00 | - | 1 | 302 | 36.84% |
| LLY250117P00620000 | 2024-07-26 3:34PM EDT | 620.00 | 12.87 | 12.05 | 13.30 | +1.22 | +10.47% | 16 | 260 | 35.94% |
| LLY250117P00630000 | 2024-07-19 1:49PM EDT | 630.00 | 12.99 | 13.50 | 16.60 | +2.94 | +29.25% | 1 | 407 | 37.12% |
| LLY250117P00640000 | 2024-07-26 11:36AM EDT | 640.00 | 13.79 | 14.50 | 17.80 | +0.13 | +0.95% | 19 | 368 | 36.40% |
| LLY250117P00650000 | 2024-07-26 3:48PM EDT | 650.00 | 17.60 | 14.40 | 18.00 | +0.75 | +4.45% | 15 | 485 | 34.89% |
| LLY250117P00660000 | 2024-07-26 3:06PM EDT | 660.00 | 19.15 | 18.15 | 19.90 | +1.60 | +9.12% | 1 | 294 | 34.59% |
| LLY250117P00670000 | 2024-07-25 3:58PM EDT | 670.00 | 19.40 | 20.85 | 22.85 | +0.10 | +0.52% | 18 | 336 | 34.89% |
| LLY250117P00680000 | 2024-07-26 2:39PM EDT | 680.00 | 22.80 | 21.90 | 25.45 | +0.30 | +1.33% | 13 | 242 | 34.82% |
| LLY250117P00690000 | 2024-07-26 11:36AM EDT | 690.00 | 23.42 | 25.35 | 28.10 | +3.22 | +15.94% | 2 | 152 | 34.65% |
| LLY250117P00700000 | 2024-07-26 3:34PM EDT | 700.00 | 28.80 | 27.35 | 29.90 | +2.22 | +8.35% | 14 | 878 | 33.89% |
| LLY250117P00710000 | 2024-07-26 11:50AM EDT | 710.00 | 28.32 | 29.60 | 33.60 | -0.18 | -0.63% | 2 | 85 | 34.13% |
| LLY250117P00720000 | 2024-07-26 2:28PM EDT | 720.00 | 33.43 | 31.00 | 36.85 | +3.83 | +12.94% | 5 | 301 | 33.99% |
| LLY250117P00730000 | 2024-07-26 3:54PM EDT | 730.00 | 37.88 | 35.90 | 38.85 | +4.43 | +13.24% | 7 | 204 | 33.09% |
| LLY250117P00740000 | 2024-07-25 3:48PM EDT | 740.00 | 37.35 | 38.80 | 42.90 | 0.00 | - | 13 | 503 | 33.17% |
| LLY250117P00750000 | 2024-07-26 2:25PM EDT | 750.00 | 42.75 | 40.80 | 46.05 | +2.25 | +5.56% | 33 | 876 | 32.69% |
| LLY250117P00760000 | 2024-07-26 1:37PM EDT | 760.00 | 45.40 | 46.65 | 50.50 | +0.25 | +0.55% | 13 | 170 | 32.75% |
| LLY250117P00770000 | 2024-07-26 2:35PM EDT | 770.00 | 52.50 | 50.10 | 54.25 | +9.75 | +22.81% | 33 | 354 | 32.36% |
| LLY250117P00780000 | 2024-07-26 10:56AM EDT | 780.00 | 54.29 | 55.65 | 58.60 | +2.01 | +3.84% | 1 | 474 | 32.16% |
| LLY250117P00790000 | 2024-07-26 2:25PM EDT | 790.00 | 61.65 | 58.75 | 64.35 | +4.57 | +8.01% | 3 | 437 | 32.51% |
| LLY250117P00800000 | 2024-07-26 2:25PM EDT | 800.00 | 65.17 | 64.00 | 68.40 | +6.02 | +10.18% | 32 | 785 | 31.97% |
| LLY250117P00810000 | 2024-07-26 1:11PM EDT | 810.00 | 64.57 | 68.85 | 73.35 | -3.42 | -5.03% | 10 | 65 | 31.74% |
| LLY250117P00820000 | 2024-07-26 2:25PM EDT | 820.00 | 73.50 | 73.60 | 78.50 | +3.65 | +5.23% | 14 | 343 | 31.51% |
| LLY250117P00830000 | 2024-07-26 3:09PM EDT | 830.00 | 82.33 | 79.25 | 84.05 | +5.27 | +6.84% | 18 | 228 | 31.36% |
| LLY250117P00840000 | 2024-07-26 2:25PM EDT | 840.00 | 84.30 | 84.35 | 90.10 | +10.55 | +14.31% | 4 | 143 | 31.34% |
| LLY250117P00850000 | 2024-07-26 3:48PM EDT | 850.00 | 94.04 | 90.20 | 95.70 | +4.99 | +5.60% | 101 | 388 | 31.02% |
| LLY250117P00860000 | 2024-07-26 3:48PM EDT | 860.00 | 98.88 | 97.05 | 101.30 | +11.83 | +13.59% | 101 | 100 | 30.60% |
| LLY250117P00870000 | 2024-07-23 3:16PM EDT | 870.00 | 65.40 | 102.10 | 108.60 | 0.00 | - | 2 | 51 | 30.86% |
| LLY250117P00880000 | 2024-07-25 2:25PM EDT | 880.00 | 107.35 | 107.00 | 113.20 | +1.65 | +1.56% | 5 | 252 | 29.77% |
| LLY250117P00890000 | 2024-07-26 12:33PM EDT | 890.00 | 109.16 | 115.30 | 121.25 | -1.42 | -1.28% | 80 | 91 | 30.21% |
| LLY250117P00900000 | 2024-07-26 10:35AM EDT | 900.00 | 119.87 | 120.20 | 128.30 | +1.90 | +1.61% | 20 | 311 | 30.09% |
| LLY250117P00920000 | 2024-07-25 3:16PM EDT | 920.00 | 134.88 | 135.10 | 143.50 | 0.00 | - | 10 | 92 | 30.13% |
| LLY250117P00940000 | 2024-07-25 1:42PM EDT | 940.00 | 143.90 | 150.40 | 158.65 | 0.00 | - | 23 | 127 | 29.79% |
| LLY250117P00960000 | 2024-07-25 10:50AM EDT | 960.00 | 154.65 | 166.10 | 174.55 | 0.00 | - | 2 | 60 | 29.52% |
| LLY250117P00980000 | 2024-07-25 1:28PM EDT | 980.00 | 176.05 | 182.15 | 190.95 | 0.00 | - | 12 | 77 | 29.19% |
| LLY250117P01000000 | 2024-07-22 3:21PM EDT | 1,000.00 | 152.00 | 199.25 | 206.55 | 0.00 | - | 1 | 63 | 27.85% |
| LLY250117P01020000 | 2024-07-15 11:02AM EDT | 1,020.00 | 106.70 | 217.85 | 224.05 | 0.00 | - | 6 | 9 | 27.44% |
| LLY250117P01040000 | 2024-07-26 9:45AM EDT | 1,040.00 | 238.60 | 236.05 | 243.70 | +88.55 | +59.01% | 1 | 1 | 28.67% |
| LLY250117P01060000 | 2024-07-25 9:52AM EDT | 1,060.00 | 226.23 | 253.70 | 261.10 | 0.00 | - | 2 | 2 | 27.48% |
| LLY250117P01080000 | 2024-07-26 9:45AM EDT | 1,080.00 | 276.15 | 272.55 | 279.60 | +85.46 | +44.82% | 1 | 1 | 26.98% |
| LLY250117P01100000 | 2024-07-18 3:32PM EDT | 1,100.00 | 261.76 | 291.00 | 300.00 | 0.00 | - | 1 | 1 | 28.78% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 1,140.00 | 378.35 | 377.60 | 382.40 | 0.00 | - | 3 | 0 | 60.32% |
| LLY250117P01160000 | 2024-06-13 3:55PM EDT | 1,160.00 | 276.95 | 214.80 | 221.35 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P01200000 | 2024-07-15 3:54PM EDT | 1,200.00 | 250.55 | 391.35 | 400.00 | 0.00 | - | 3 | 0 | 34.68% |
| LLY250117P01240000 | 2024-06-24 9:58AM EDT | 1,240.00 | 352.75 | 378.40 | 387.70 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01260000 | 2024-07-15 10:41AM EDT | 1,260.00 | 296.37 | 450.35 | 460.00 | 0.00 | - | 5 | 0 | 37.87% |
© 2024 Yahoo. All rights reserved.