Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY251219C00220000 | 2024-09-26 3:05PM EDT | 220.00 | 697.20 | 671.00 | 681.00 | 0.00 | - | 17 | 125 | 80.33% |
| LLY251219C00230000 | 2024-09-05 1:20PM EDT | 230.00 | 692.90 | 662.00 | 671.00 | 0.00 | - | 27 | 27 | 78.81% |
| LLY251219C00240000 | 2024-09-30 9:41AM EDT | 240.00 | 643.68 | 652.00 | 662.00 | 0.00 | - | 21 | 16 | 77.33% |
| LLY251219C00250000 | 2024-09-30 3:52PM EDT | 250.00 | 645.00 | 643.00 | 652.00 | 0.00 | - | 20 | 67 | 75.89% |
| LLY251219C00260000 | 2023-11-13 1:14PM EDT | 260.00 | 367.30 | 353.00 | 361.90 | 0.00 | - | 10 | 9 | 0.00% |
| LLY251219C00270000 | 2023-10-12 12:43PM EDT | 270.00 | 363.50 | 348.00 | 356.30 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00280000 | 2023-09-20 10:45AM EDT | 280.00 | 317.00 | 326.50 | 336.00 | 0.00 | - | 8 | 7 | 0.00% |
| LLY251219C00290000 | 2023-12-22 12:15PM EDT | 290.00 | 302.61 | 362.00 | 370.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00300000 | 2024-09-05 3:50PM EDT | 300.00 | 626.00 | 596.00 | 606.00 | 0.00 | - | 2 | 14 | 70.43% |
| LLY251219C00310000 | 2024-09-12 9:46AM EDT | 310.00 | 628.40 | 587.00 | 596.00 | 0.00 | - | 1 | 19 | 69.10% |
| LLY251219C00320000 | 2024-03-15 10:11AM EDT | 320.00 | 452.71 | 449.00 | 459.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00330000 | 2024-06-21 10:47AM EDT | 330.00 | 570.80 | 541.00 | 551.00 | 0.00 | - | 3 | 18 | 0.00% |
| LLY251219C00340000 | 2024-05-01 10:11AM EDT | 340.00 | 459.72 | 500.00 | 509.00 | 0.00 | - | 2 | 13 | 0.00% |
| LLY251219C00350000 | 2024-06-10 12:08PM EDT | 350.00 | 528.00 | 605.00 | 615.00 | 0.00 | - | 2 | 18 | 107.40% |
| LLY251219C00360000 | 2024-08-06 12:06PM EDT | 360.00 | 460.77 | 567.00 | 577.00 | 0.00 | - | 1 | 1 | 85.76% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 370.00 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 380.00 | 193.70 | 244.65 | 251.00 | 0.00 | - | 10 | 11 | 0.00% |
| LLY251219C00390000 | 2024-07-18 11:23AM EDT | 390.00 | 487.43 | 553.00 | 562.00 | 0.00 | - | 1 | 12 | 89.31% |
| LLY251219C00400000 | 2024-08-27 10:29AM EDT | 400.00 | 589.80 | 535.00 | 544.85 | 0.00 | - | 1 | 57 | 82.41% |
| LLY251219C00410000 | 2024-07-18 3:27PM EDT | 410.00 | 460.50 | 535.00 | 544.00 | 0.00 | - | 5 | 6 | 86.10% |
| LLY251219C00420000 | 2024-07-18 3:10PM EDT | 420.00 | 457.75 | 526.00 | 534.95 | 0.00 | - | 5 | 3 | 84.53% |
| LLY251219C00430000 | 2024-08-19 12:45PM EDT | 430.00 | 524.90 | 495.00 | 504.95 | 0.00 | - | 10 | 15 | 70.41% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 440.00 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 0.00% |
| LLY251219C00450000 | 2024-08-26 10:15AM EDT | 450.00 | 527.00 | 494.00 | 502.95 | 0.00 | - | 1 | 85 | 77.36% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 460.00 | 336.26 | 358.00 | 365.00 | 0.00 | - | 2 | 34 | 0.00% |
| LLY251219C00470000 | 2024-09-20 1:36PM EDT | 470.00 | 487.79 | 441.00 | 449.90 | 0.00 | - | 2 | 9 | 54.81% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 480.00 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 0.00% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 490.00 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY251219C00500000 | 2024-09-27 3:59PM EDT | 500.00 | 410.00 | 414.00 | 423.85 | 0.00 | - | 2 | 69 | 52.65% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 510.00 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00520000 | 2024-09-27 11:25AM EDT | 520.00 | 392.00 | 397.00 | 406.00 | 0.00 | - | 2 | 324 | 51.31% |
| LLY251219C00530000 | 2024-07-05 1:53PM EDT | 530.00 | 422.00 | 317.00 | 324.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY251219C00540000 | 2024-08-09 11:29AM EDT | 540.00 | 401.11 | 398.00 | 407.00 | 0.00 | - | 1 | 47 | 58.93% |
| LLY251219C00550000 | 2024-08-30 11:24AM EDT | 550.00 | 435.32 | 362.00 | 370.55 | 0.00 | - | 2 | 55 | 46.77% |
| LLY251219C00560000 | 2024-07-22 3:30PM EDT | 560.00 | 354.74 | 431.00 | 440.00 | 0.00 | - | 1 | 42 | 78.38% |
| LLY251219C00570000 | 2024-07-29 9:54AM EDT | 570.00 | 304.50 | 416.50 | 431.65 | 0.00 | - | 1 | 724 | 75.94% |
| LLY251219C00580000 | 2024-06-24 11:39AM EDT | 580.00 | 370.00 | 325.00 | 333.00 | 0.00 | - | 2 | 101 | 39.11% |
| LLY251219C00590000 | 2024-06-25 12:48PM EDT | 590.00 | 364.60 | 285.00 | 295.00 | 0.00 | - | 4 | 87 | 0.00% |
| LLY251219C00600000 | 2024-09-06 10:53AM EDT | 600.00 | 346.50 | 330.85 | 339.00 | 0.00 | - | 2 | 103 | 48.71% |
| LLY251219C00610000 | 2024-10-04 12:59PM EDT | 610.00 | 319.30 | 322.70 | 331.00 | -39.60 | -11.03% | 2 | 14 | 48.19% |
| LLY251219C00620000 | 2024-07-22 1:07PM EDT | 620.00 | 305.92 | 382.00 | 390.85 | 0.00 | - | 1 | 33 | 71.74% |
| LLY251219C00630000 | 2024-08-23 9:31AM EDT | 630.00 | 378.56 | 337.00 | 346.00 | 0.00 | - | 1 | 22 | 57.19% |
| LLY251219C00640000 | 2024-06-25 12:56PM EDT | 640.00 | 326.05 | 249.05 | 258.00 | 0.00 | - | 8 | 19 | 24.37% |
| LLY251219C00650000 | 2024-09-20 3:28PM EDT | 650.00 | 329.00 | 291.50 | 300.00 | 0.00 | - | 1 | 68 | 46.31% |
| LLY251219C00660000 | 2024-08-27 10:09AM EDT | 660.00 | 368.00 | 311.70 | 318.25 | 0.00 | - | 3 | 84 | 53.95% |
| LLY251219C00670000 | 2024-09-09 9:41AM EDT | 670.00 | 302.00 | 276.35 | 284.00 | 0.00 | - | 1 | 23 | 45.09% |
| LLY251219C00680000 | 2024-08-14 12:24PM EDT | 680.00 | 316.00 | 304.05 | 312.00 | 0.00 | - | 10 | 80 | 55.46% |
| LLY251219C00690000 | 2024-08-07 11:08AM EDT | 690.00 | 188.41 | 274.10 | 280.20 | 0.00 | - | 3 | 22 | 47.97% |
| LLY251219C00700000 | 2024-09-05 11:27AM EDT | 700.00 | 281.04 | 254.55 | 262.00 | 0.00 | - | 2 | 124 | 43.83% |
| LLY251219C00710000 | 2024-09-16 12:12PM EDT | 710.00 | 282.90 | 247.25 | 255.00 | 0.00 | - | 1 | 16 | 43.48% |
| LLY251219C00720000 | 2024-07-25 2:47PM EDT | 720.00 | 195.58 | 305.00 | 313.00 | 0.00 | - | 6 | 8 | 62.55% |
| LLY251219C00730000 | 2024-07-25 9:57AM EDT | 730.00 | 207.00 | 298.00 | 306.00 | 0.00 | - | 3 | 21 | 61.86% |
| LLY251219C00740000 | 2024-09-27 3:42PM EDT | 740.00 | 224.00 | 227.15 | 235.00 | 0.00 | - | 1 | 39 | 42.60% |
| LLY251219C00750000 | 2024-09-24 9:41AM EDT | 750.00 | 245.03 | 220.25 | 228.00 | 0.00 | - | 3 | 35 | 42.16% |
| LLY251219C00760000 | 2024-07-30 11:14AM EDT | 760.00 | 148.00 | 263.85 | 270.75 | 0.00 | - | 1 | 89 | 55.62% |
| LLY251219C00770000 | 2024-08-05 12:16PM EDT | 770.00 | 155.00 | 259.05 | 266.65 | 0.00 | - | 1 | 24 | 55.71% |
| LLY251219C00780000 | 2024-09-09 10:05AM EDT | 780.00 | 223.58 | 201.10 | 209.00 | 0.00 | - | 10 | 68 | 41.30% |
| LLY251219C00790000 | 2024-10-03 10:01AM EDT | 790.00 | 200.50 | 195.05 | 201.00 | 0.00 | - | 1 | 125 | 40.48% |
| LLY251219C00800000 | 2024-09-06 3:19PM EDT | 800.00 | 208.85 | 189.40 | 194.75 | 0.00 | - | 40 | 112 | 40.15% |
| LLY251219C00820000 | 2024-09-27 9:30AM EDT | 820.00 | 184.65 | 177.30 | 183.40 | 0.00 | - | 2 | 88 | 39.74% |
| LLY251219C00840000 | 2024-09-30 10:07AM EDT | 840.00 | 161.20 | 166.05 | 174.00 | 0.00 | - | 1 | 98 | 39.76% |
| LLY251219C00860000 | 2024-09-30 11:16AM EDT | 860.00 | 155.50 | 155.60 | 161.75 | 0.00 | - | 5 | 196 | 38.90% |
| LLY251219C00880000 | 2024-10-04 3:44PM EDT | 880.00 | 148.00 | 146.00 | 152.90 | +1.00 | +0.68% | 5 | 53 | 38.86% |
| LLY251219C00900000 | 2024-10-01 11:19AM EDT | 900.00 | 138.49 | 138.00 | 144.00 | 0.00 | - | 12 | 450 | 38.69% |
| LLY251219C00920000 | 2024-10-02 3:42PM EDT | 920.00 | 133.65 | 126.85 | 133.15 | 0.00 | - | 1 | 43 | 37.91% |
| LLY251219C00940000 | 2024-10-02 3:53PM EDT | 940.00 | 124.47 | 118.50 | 123.95 | 0.00 | - | 1 | 217 | 37.47% |
| LLY251219C00960000 | 2024-10-04 10:44AM EDT | 960.00 | 107.55 | 110.80 | 116.40 | -32.45 | -23.18% | 1 | 24 | 37.35% |
| LLY251219C00980000 | 2024-09-26 3:51PM EDT | 980.00 | 117.79 | 103.25 | 107.40 | 0.00 | - | 3 | 37 | 36.77% |
| LLY251219C01000000 | 2024-10-04 3:03PM EDT | 1,000.00 | 96.88 | 95.95 | 100.30 | -0.72 | -0.74% | 4 | 85 | 36.58% |
| LLY251219C01020000 | 2024-10-03 12:48PM EDT | 1,020.00 | 89.82 | 88.45 | 93.60 | -0.33 | -0.37% | 2 | 44 | 36.39% |
| LLY251219C01040000 | 2024-10-03 12:48PM EDT | 1,040.00 | 83.75 | 82.35 | 90.00 | 0.00 | - | 2 | 33 | 36.94% |
| LLY251219C01060000 | 2024-10-01 11:12AM EDT | 1,060.00 | 79.80 | 76.75 | 84.00 | 0.00 | - | 2 | 22 | 36.77% |
| LLY251219C01080000 | 2024-09-30 10:19AM EDT | 1,080.00 | 69.15 | 70.65 | 75.30 | 0.00 | - | 2 | 69 | 35.79% |
| LLY251219C01100000 | 2024-10-04 9:42AM EDT | 1,100.00 | 68.15 | 66.05 | 69.80 | +1.95 | +2.95% | 3 | 100 | 35.57% |
| LLY251219C01120000 | 2024-10-02 10:24AM EDT | 1,120.00 | 63.60 | 61.00 | 64.95 | 0.00 | - | 2 | 28 | 35.45% |
| LLY251219C01140000 | 2024-10-04 1:51PM EDT | 1,140.00 | 57.35 | 56.30 | 63.00 | -0.60 | -1.04% | 3 | 9 | 36.08% |
| LLY251219C01160000 | 2024-10-03 3:58PM EDT | 1,160.00 | 54.25 | 51.85 | 55.85 | 0.00 | - | 2 | 26 | 35.14% |
| LLY251219C01180000 | 2024-10-03 3:57PM EDT | 1,180.00 | 50.25 | 48.15 | 51.80 | 0.00 | - | 2 | 43 | 35.02% |
| LLY251219C01200000 | 2024-10-04 12:28PM EDT | 1,200.00 | 44.60 | 43.90 | 51.00 | -3.47 | -7.22% | 3 | 37 | 35.81% |
| LLY251219C01220000 | 2024-10-03 9:53AM EDT | 1,220.00 | 43.85 | 40.85 | 43.85 | 0.00 | - | 2 | 18 | 34.58% |
| LLY251219C01240000 | 2024-10-04 9:39AM EDT | 1,240.00 | 39.65 | 37.85 | 40.95 | -0.20 | -0.50% | 12 | 117 | 34.59% |
| LLY251219C01260000 | 2024-10-03 9:56AM EDT | 1,260.00 | 37.60 | 34.90 | 38.85 | 0.00 | - | 2 | 21 | 34.81% |
| LLY251219C01280000 | 2024-10-03 9:52AM EDT | 1,280.00 | 34.75 | 32.30 | 36.20 | 0.00 | - | 2 | 15 | 34.79% |
| LLY251219C01300000 | 2024-10-04 1:01PM EDT | 1,300.00 | 30.00 | 29.55 | 32.40 | -3.08 | -9.31% | 5 | 127 | 34.29% |
| LLY251219C01320000 | 2024-10-03 9:56AM EDT | 1,320.00 | 29.65 | 27.30 | 29.95 | 0.00 | - | 4 | 7 | 34.20% |
| LLY251219C01340000 | 2024-10-04 9:42AM EDT | 1,340.00 | 26.90 | 25.05 | 29.30 | -0.40 | -1.47% | 2 | 137 | 34.75% |
| LLY251219C01360000 | 2024-10-04 9:42AM EDT | 1,360.00 | 24.85 | 22.95 | 25.80 | +0.40 | +1.64% | 2 | 2 | 34.13% |
| LLY251219C01380000 | 2024-07-19 3:01PM EDT | 1,380.00 | 25.52 | 32.00 | 40.00 | 0.00 | - | 1 | 1 | 40.20% |
| LLY251219C01400000 | 2024-09-09 2:15PM EDT | 1,400.00 | 27.01 | 17.85 | 22.50 | 0.00 | - | 176 | 97 | 34.19% |
| LLY251219C01420000 | 2024-10-01 2:47PM EDT | 1,420.00 | 19.85 | 17.80 | 20.70 | 0.00 | - | 2 | 23 | 34.08% |
| LLY251219C01440000 | 2024-10-01 2:46PM EDT | 1,440.00 | 18.55 | 15.95 | 18.80 | 0.00 | - | 7 | 42 | 33.86% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY251219P00220000 | 2024-08-09 12:35PM EDT | 220.00 | 1.30 | 0.29 | 2.29 | 0.00 | - | 1 | 35 | 57.58% |
| LLY251219P00230000 | 2024-02-16 11:49AM EDT | 230.00 | 2.80 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 57.54% |
| LLY251219P00240000 | 2024-09-05 9:41AM EDT | 240.00 | 1.00 | 0.38 | 2.60 | 0.00 | - | 1 | 23 | 55.23% |
| LLY251219P00250000 | 2024-06-07 3:43PM EDT | 250.00 | 1.36 | 0.00 | 9.60 | 0.00 | - | 4 | 6 | 64.83% |
| LLY251219P00260000 | 2024-09-16 12:06PM EDT | 260.00 | 1.67 | 0.01 | 8.40 | 0.00 | - | 4 | 15 | 61.41% |
| LLY251219P00270000 | 2024-09-24 1:03PM EDT | 270.00 | 1.22 | 0.57 | 3.15 | 0.00 | - | 1 | 198 | 52.13% |
| LLY251219P00280000 | 2024-08-06 9:58AM EDT | 280.00 | 3.35 | 0.00 | 4.00 | 0.00 | - | 2 | 29 | 51.18% |
| LLY251219P00290000 | 2024-07-24 12:16PM EDT | 290.00 | 1.58 | 0.74 | 4.00 | 0.00 | - | 1 | 60 | 51.04% |
| LLY251219P00300000 | 2024-09-09 12:25PM EDT | 300.00 | 4.55 | 0.01 | 3.65 | 0.00 | - | 1 | 38 | 53.31% |
| LLY251219P00310000 | 2024-07-09 12:36PM EDT | 310.00 | 3.20 | 0.00 | 7.55 | 0.00 | - | 16 | 23 | 52.12% |
| LLY251219P00320000 | 2024-08-30 3:06PM EDT | 320.00 | 1.64 | 1.12 | 5.15 | 0.00 | - | 1 | 82 | 53.66% |
| LLY251219P00330000 | 2024-07-11 9:30AM EDT | 330.00 | 3.75 | 1.48 | 6.00 | 0.00 | - | 1 | 47 | 53.76% |
| LLY251219P00340000 | 2024-03-20 10:38AM EDT | 340.00 | 5.42 | 2.90 | 8.85 | 0.00 | - | 1 | 12 | 52.07% |
| LLY251219P00350000 | 2024-04-03 11:16AM EDT | 350.00 | 5.89 | 0.01 | 9.75 | 0.00 | - | 1 | 38 | 56.44% |
| LLY251219P00360000 | 2024-08-20 9:36AM EDT | 360.00 | 4.20 | 0.23 | 5.85 | 0.00 | - | 1 | 8 | 49.21% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 370.00 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 54.97% |
| LLY251219P00380000 | 2024-08-14 3:26PM EDT | 380.00 | 4.50 | 1.65 | 6.70 | 0.00 | - | 1 | 43 | 47.87% |
| LLY251219P00390000 | 2024-09-13 9:48AM EDT | 390.00 | 4.10 | 1.87 | 6.85 | 0.00 | - | 3 | 24 | 46.79% |
| LLY251219P00400000 | 2024-09-13 9:48AM EDT | 400.00 | 4.40 | 2.90 | 7.25 | 0.00 | - | 5 | 29 | 46.06% |
| LLY251219P00410000 | 2024-08-09 11:25AM EDT | 410.00 | 7.53 | 2.14 | 7.85 | 0.00 | - | 2 | 9 | 45.59% |
| LLY251219P00420000 | 2024-09-09 12:55PM EDT | 420.00 | 5.50 | 2.58 | 8.10 | 0.00 | - | 1 | 9 | 44.66% |
| LLY251219P00430000 | 2024-08-06 3:39PM EDT | 430.00 | 10.20 | 2.65 | 9.05 | 0.00 | - | 1 | 127 | 44.55% |
| LLY251219P00440000 | 2024-07-10 2:19PM EDT | 440.00 | 4.20 | 4.00 | 11.95 | 0.00 | - | 1 | 23 | 46.35% |
| LLY251219P00450000 | 2024-09-10 12:09PM EDT | 450.00 | 7.40 | 4.05 | 9.60 | 0.00 | - | 5 | 58 | 42.73% |
| LLY251219P00460000 | 2024-09-06 1:53PM EDT | 460.00 | 7.30 | 4.65 | 10.15 | 0.00 | - | 1 | 24 | 42.11% |
| LLY251219P00470000 | 2024-08-21 11:26AM EDT | 470.00 | 8.40 | 5.45 | 10.20 | 0.00 | - | 1 | 55 | 40.99% |
| LLY251219P00480000 | 2024-09-23 11:08AM EDT | 480.00 | 8.80 | 5.95 | 11.35 | 0.00 | - | 1 | 21 | 40.93% |
| LLY251219P00490000 | 2024-09-24 9:41AM EDT | 490.00 | 7.68 | 5.00 | 12.10 | 0.00 | - | 3 | 41 | 40.44% |
| LLY251219P00500000 | 2024-09-26 1:56PM EDT | 500.00 | 9.60 | 7.40 | 12.15 | 0.00 | - | 9 | 145 | 39.35% |
| LLY251219P00510000 | 2024-08-15 1:51PM EDT | 510.00 | 12.08 | 9.20 | 12.90 | 0.00 | - | 1 | 53 | 38.84% |
| LLY251219P00520000 | 2024-08-20 12:18PM EDT | 520.00 | 11.68 | 9.30 | 13.45 | 0.00 | - | 1 | 100 | 38.16% |
| LLY251219P00530000 | 2024-07-22 2:27PM EDT | 530.00 | 14.31 | 11.15 | 15.50 | 0.00 | - | 1 | 23 | 38.57% |
| LLY251219P00540000 | 2024-08-27 1:55PM EDT | 540.00 | 11.90 | 11.95 | 15.15 | 0.00 | - | 1 | 54 | 37.21% |
| LLY251219P00550000 | 2024-08-20 3:15PM EDT | 550.00 | 15.54 | 12.05 | 16.20 | 0.00 | - | 25 | 25 | 36.83% |
| LLY251219P00560000 | 2024-09-04 11:17AM EDT | 560.00 | 16.65 | 13.05 | 18.25 | 0.00 | - | 1 | 16 | 37.06% |
| LLY251219P00570000 | 2024-09-30 9:55AM EDT | 570.00 | 19.24 | 14.90 | 18.85 | 0.00 | - | 1 | 69 | 36.33% |
| LLY251219P00580000 | 2024-08-27 9:59AM EDT | 580.00 | 15.20 | 15.40 | 18.25 | 0.00 | - | 2 | 43 | 34.88% |
| LLY251219P00590000 | 2024-07-19 10:06AM EDT | 590.00 | 21.85 | 18.60 | 25.00 | 0.00 | - | 4 | 10 | 37.55% |
| LLY251219P00600000 | 2024-09-27 9:49AM EDT | 600.00 | 21.80 | 17.85 | 23.15 | 0.00 | - | 1 | 49 | 35.45% |
| LLY251219P00610000 | 2024-07-19 10:06AM EDT | 610.00 | 25.10 | 19.60 | 27.95 | 0.00 | - | 2 | 6 | 36.76% |
| LLY251219P00620000 | 2024-09-27 10:03AM EDT | 620.00 | 21.90 | 21.05 | 27.20 | 0.00 | - | 1 | 9 | 35.27% |
| LLY251219P00630000 | 2024-08-26 12:58PM EDT | 630.00 | 24.25 | 21.90 | 24.75 | 0.00 | - | 15 | 18 | 32.99% |
| LLY251219P00640000 | 2024-07-01 2:39PM EDT | 640.00 | 22.25 | 37.00 | 45.00 | 0.00 | - | 1 | 113 | 40.71% |
| LLY251219P00650000 | 2024-10-03 10:40AM EDT | 650.00 | 29.90 | 26.20 | 30.75 | 0.00 | - | 2 | 27 | 33.56% |
| LLY251219P00660000 | 2024-09-27 12:38PM EDT | 660.00 | 33.50 | 29.60 | 33.95 | 0.00 | - | 2 | 10 | 33.80% |
| LLY251219P00670000 | 2024-10-03 10:36AM EDT | 670.00 | 33.95 | 29.90 | 35.45 | 0.00 | - | 2 | 68 | 33.29% |
| LLY251219P00680000 | 2024-10-03 10:39AM EDT | 680.00 | 36.20 | 33.10 | 38.20 | 0.00 | - | 10 | 29 | 33.25% |
| LLY251219P00690000 | 2024-09-26 1:32PM EDT | 690.00 | 35.55 | 34.50 | 40.80 | 0.00 | - | 4 | 17 | 33.10% |
| LLY251219P00700000 | 2024-09-30 3:18PM EDT | 700.00 | 42.45 | 37.20 | 43.35 | 0.00 | - | 7 | 59 | 32.89% |
| LLY251219P00710000 | 2024-09-27 1:22PM EDT | 710.00 | 45.60 | 40.15 | 44.65 | 0.00 | - | 1 | 164 | 32.20% |
| LLY251219P00720000 | 2024-10-03 10:39AM EDT | 720.00 | 45.75 | 43.05 | 49.50 | 0.00 | - | 2 | 28 | 32.73% |
| LLY251219P00730000 | 2024-09-17 1:04PM EDT | 730.00 | 46.80 | 45.95 | 50.80 | 0.00 | - | 1 | 31 | 31.99% |
| LLY251219P00740000 | 2024-10-02 11:05AM EDT | 740.00 | 51.15 | 48.85 | 54.20 | 0.00 | - | 13 | 36 | 31.93% |
| LLY251219P00750000 | 2024-10-03 9:50AM EDT | 750.00 | 54.89 | 52.00 | 56.85 | 0.00 | - | 4 | 239 | 31.58% |
| LLY251219P00760000 | 2024-10-03 2:49PM EDT | 760.00 | 58.19 | 55.55 | 59.00 | 0.00 | - | 3 | 50 | 31.05% |
| LLY251219P00770000 | 2024-10-03 2:49PM EDT | 770.00 | 61.45 | 58.55 | 62.25 | 0.00 | - | 3 | 18 | 30.83% |
| LLY251219P00780000 | 2024-09-16 3:50PM EDT | 780.00 | 58.38 | 61.40 | 66.70 | 0.00 | - | 5 | 23 | 30.94% |
| LLY251219P00790000 | 2024-09-23 11:47AM EDT | 790.00 | 59.35 | 65.25 | 69.45 | 0.00 | - | 4 | 17 | 30.50% |
| LLY251219P00800000 | 2024-10-02 12:01PM EDT | 800.00 | 72.29 | 69.00 | 73.35 | +1.64 | +2.32% | 2 | 249 | 30.37% |
| LLY251219P00820000 | 2024-09-06 1:29PM EDT | 820.00 | 79.55 | 76.20 | 81.45 | 0.00 | - | 6 | 96 | 30.08% |
| LLY251219P00840000 | 2024-09-26 1:09PM EDT | 840.00 | 81.65 | 83.30 | 88.65 | 0.00 | - | 1 | 4 | 29.40% |
| LLY251219P00860000 | 2024-10-02 12:01PM EDT | 860.00 | 96.00 | 93.90 | 98.50 | 0.00 | - | 18 | 27 | 29.30% |
| LLY251219P00880000 | 2024-09-13 3:42PM EDT | 880.00 | 97.30 | 102.10 | 108.05 | 0.00 | - | 1 | 20 | 28.97% |
| LLY251219P00900000 | 2024-09-30 10:52AM EDT | 900.00 | 123.98 | 112.70 | 119.40 | 0.00 | - | 1 | 36 | 28.97% |
| LLY251219P00920000 | 2024-09-27 10:15AM EDT | 920.00 | 121.15 | 122.45 | 128.25 | 0.00 | - | 1 | 11 | 28.19% |
| LLY251219P00940000 | 2024-09-05 11:33AM EDT | 940.00 | 130.10 | 134.10 | 139.40 | 0.00 | - | 1 | 63 | 27.87% |
| LLY251219P00960000 | 2024-09-09 10:49AM EDT | 960.00 | 143.77 | 145.60 | 150.35 | 0.00 | - | 1 | 108 | 27.36% |
| LLY251219P00980000 | 2024-09-11 10:18AM EDT | 980.00 | 156.35 | 157.45 | 162.30 | 0.00 | - | 1 | 12 | 26.96% |
| LLY251219P01000000 | 2024-09-04 11:46AM EDT | 1,000.00 | 143.50 | 170.15 | 175.10 | 0.00 | - | 2 | 13 | 26.66% |
| LLY251219P01020000 | 2024-10-04 10:30AM EDT | 1,020.00 | 190.45 | 181.55 | 188.15 | +36.10 | +23.39% | 2 | 5 | 26.28% |
| LLY251219P01040000 | 2024-09-04 11:58AM EDT | 1,040.00 | 166.45 | 195.95 | 204.00 | 0.00 | - | 2 | 9 | 26.54% |
| LLY251219P01060000 | 2024-09-03 10:44AM EDT | 1,060.00 | 172.60 | 212.20 | 217.35 | 0.00 | - | 1 | 3 | 25.98% |
| LLY251219P01160000 | 2024-10-04 10:28AM EDT | 1,160.00 | 296.00 | 286.00 | 296.00 | +47.57 | +19.15% | 2 | 3 | 24.70% |
| LLY251219P01180000 | 2024-10-04 10:28AM EDT | 1,180.00 | 313.35 | 304.65 | 313.00 | -9.53 | -2.95% | 2 | 10 | 24.50% |
| LLY251219P01320000 | 2024-07-30 9:36AM EDT | 1,320.00 | 505.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.