Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240322C00450000 | 2024-03-12 11:35AM EDT | 450.00 | 300.19 | 310.25 | 317.00 | 0.00 | - | 1 | 1 | 240.67% |
LLY240322C00500000 | 2024-03-18 11:31AM EDT | 500.00 | 265.43 | 260.35 | 266.60 | +92.93 | +53.87% | 4 | 0 | 192.58% |
LLY240322C00570000 | 2024-02-16 4:30PM EDT | 570.00 | 218.72 | 181.75 | 188.00 | 0.00 | - | 2 | 5 | 0.00% |
LLY240322C00580000 | 2024-02-12 4:00PM EDT | 580.00 | 153.55 | 175.00 | 181.30 | 0.00 | - | 3 | 0 | 0.00% |
LLY240322C00590000 | 2024-03-12 2:06PM EDT | 590.00 | 163.07 | 170.35 | 176.70 | 0.00 | - | - | 3 | 125.98% |
LLY240322C00600000 | 2024-03-18 11:07AM EDT | 600.00 | 167.25 | 160.40 | 166.95 | -8.56 | -4.87% | 2 | 7 | 122.12% |
LLY240322C00620000 | 2024-03-07 1:58PM EDT | 620.00 | 166.89 | 140.50 | 146.70 | 0.00 | - | - | 1 | 106.40% |
LLY240322C00630000 | 2024-02-01 4:57PM EDT | 630.00 | 47.09 | 152.00 | 159.00 | 0.00 | - | - | 1 | 242.38% |
LLY240322C00635000 | 2024-02-07 1:37PM EDT | 635.00 | 95.97 | 125.00 | 133.00 | 0.00 | - | 2 | 1 | 102.49% |
LLY240322C00640000 | 2024-02-07 3:36PM EDT | 640.00 | 96.14 | 119.30 | 128.00 | 0.00 | - | - | 5 | 93.36% |
LLY240322C00645000 | 2024-03-07 10:31AM EDT | 645.00 | 134.95 | 115.05 | 121.80 | 0.00 | - | 1 | 3 | 85.89% |
LLY240322C00650000 | 2024-03-18 11:13AM EDT | 650.00 | 117.35 | 110.60 | 115.60 | +2.05 | +1.78% | 1 | 9 | 75.34% |
LLY240322C00655000 | 2024-03-05 11:05AM EDT | 655.00 | 131.10 | 105.30 | 111.35 | 0.00 | - | 1 | 4 | 77.30% |
LLY240322C00660000 | 2024-03-01 12:41PM EDT | 660.00 | 122.52 | 100.20 | 106.85 | 0.00 | - | 6 | 7 | 77.59% |
LLY240322C00665000 | 2024-02-14 10:40AM EDT | 665.00 | 91.88 | 86.75 | 92.95 | 0.00 | - | 1 | 6 | 0.00% |
LLY240322C00670000 | 2024-03-15 2:30PM EDT | 670.00 | 87.12 | 90.25 | 96.50 | 0.00 | - | 7 | 16 | 68.41% |
LLY240322C00675000 | 2024-02-12 12:39PM EDT | 675.00 | 66.20 | 81.30 | 87.20 | 0.00 | - | 1 | 3 | 0.00% |
LLY240322C00680000 | 2024-03-18 10:59AM EDT | 680.00 | 88.30 | 80.95 | 86.60 | +3.85 | +4.56% | 1 | 11 | 67.46% |
LLY240322C00685000 | 2024-02-23 11:17AM EDT | 685.00 | 89.00 | 76.00 | 81.90 | 0.00 | - | 1 | 24 | 65.99% |
LLY240322C00690000 | 2024-03-14 2:01PM EDT | 690.00 | 69.38 | 70.80 | 76.90 | 0.00 | - | 2 | 13 | 61.33% |
LLY240322C00695000 | 2024-02-26 10:56AM EDT | 695.00 | 84.46 | 65.80 | 71.90 | 0.00 | - | 1 | 3 | 57.79% |
LLY240322C00700000 | 2024-03-18 2:47PM EDT | 700.00 | 63.06 | 60.00 | 67.00 | +8.28 | +15.12% | 5 | 31 | 50.34% |
LLY240322C00705000 | 2024-03-15 1:55PM EDT | 705.00 | 52.00 | 55.75 | 62.10 | 0.00 | - | 2 | 38 | 51.42% |
LLY240322C00710000 | 2024-03-18 11:25AM EDT | 710.00 | 56.42 | 50.80 | 56.65 | +10.47 | +22.79% | 1 | 125 | 66.19% |
LLY240322C00715000 | 2024-03-12 1:19PM EDT | 715.00 | 42.00 | 46.75 | 52.30 | 0.00 | - | 6 | 16 | 65.14% |
LLY240322C00720000 | 2024-03-18 1:02PM EDT | 720.00 | 49.70 | 41.75 | 47.40 | +12.00 | +31.83% | 6 | 30 | 61.00% |
LLY240322C00725000 | 2024-03-14 9:30AM EDT | 725.00 | 45.00 | 36.80 | 41.45 | 0.00 | - | 1 | 25 | 51.73% |
LLY240322C00730000 | 2024-03-18 1:10PM EDT | 730.00 | 38.85 | 32.35 | 36.45 | +9.24 | +31.21% | 18 | 224 | 47.16% |
LLY240322C00735000 | 2024-03-14 12:23PM EDT | 735.00 | 29.50 | 28.85 | 32.05 | 0.00 | - | 6 | 121 | 45.14% |
LLY240322C00740000 | 2024-03-18 3:26PM EDT | 740.00 | 28.82 | 24.90 | 28.35 | +7.82 | +37.24% | 16 | 364 | 45.40% |
LLY240322C00745000 | 2024-03-18 3:58PM EDT | 745.00 | 21.51 | 21.10 | 23.60 | +4.41 | +25.79% | 17 | 110 | 40.95% |
LLY240322C00750000 | 2024-03-18 3:57PM EDT | 750.00 | 18.05 | 17.35 | 18.90 | +3.95 | +28.01% | 289 | 393 | 36.33% |
LLY240322C00752500 | 2024-03-18 3:54PM EDT | 752.50 | 17.13 | 15.25 | 17.20 | +4.10 | +31.47% | 42 | 74 | 36.05% |
LLY240322C00755000 | 2024-03-18 3:59PM EDT | 755.00 | 14.40 | 14.70 | 15.25 | +2.92 | +25.44% | 66 | 276 | 34.71% |
LLY240322C00757500 | 2024-03-18 3:40PM EDT | 757.50 | 14.20 | 13.20 | 13.70 | +4.26 | +42.86% | 92 | 142 | 34.42% |
LLY240322C00760000 | 2024-03-18 3:58PM EDT | 760.00 | 11.70 | 11.80 | 12.25 | +2.50 | +27.17% | 275 | 438 | 34.18% |
LLY240322C00762500 | 2024-03-18 3:59PM EDT | 762.50 | 10.65 | 10.55 | 10.95 | +2.63 | +32.79% | 257 | 162 | 34.13% |
LLY240322C00765000 | 2024-03-18 3:59PM EDT | 765.00 | 9.40 | 9.40 | 9.70 | +2.00 | +27.03% | 658 | 192 | 33.95% |
LLY240322C00767500 | 2024-03-18 3:58PM EDT | 767.50 | 8.00 | 8.25 | 8.60 | +1.54 | +23.84% | 340 | 254 | 33.95% |
LLY240322C00770000 | 2024-03-18 3:59PM EDT | 770.00 | 7.41 | 7.25 | 7.55 | +1.71 | +30.00% | 402 | 496 | 33.83% |
LLY240322C00772500 | 2024-03-18 3:59PM EDT | 772.50 | 6.18 | 6.30 | 6.65 | +1.18 | +23.60% | 33 | 62 | 33.91% |
LLY240322C00775000 | 2024-03-18 3:57PM EDT | 775.00 | 5.55 | 5.50 | 5.85 | +1.18 | +27.00% | 260 | 229 | 34.04% |
LLY240322C00777500 | 2024-03-18 3:30PM EDT | 777.50 | 5.65 | 4.80 | 5.10 | +1.50 | +36.14% | 207 | 162 | 34.08% |
LLY240322C00780000 | 2024-03-18 3:59PM EDT | 780.00 | 4.05 | 4.20 | 4.50 | +0.40 | +10.96% | 391 | 336 | 34.39% |
LLY240322C00782500 | 2024-03-18 3:59PM EDT | 782.50 | 3.75 | 3.65 | 3.90 | +0.81 | +27.55% | 111 | 134 | 34.45% |
LLY240322C00785000 | 2024-03-18 3:59PM EDT | 785.00 | 3.21 | 3.15 | 3.40 | +0.37 | +13.03% | 192 | 220 | 34.66% |
LLY240322C00787500 | 2024-03-18 3:48PM EDT | 787.50 | 3.25 | 2.77 | 2.91 | +0.75 | +30.00% | 36 | 130 | 34.66% |
LLY240322C00790000 | 2024-03-18 3:59PM EDT | 790.00 | 2.44 | 2.23 | 2.64 | +0.37 | +17.87% | 310 | 343 | 35.44% |
LLY240322C00795000 | 2024-03-18 3:58PM EDT | 795.00 | 1.77 | 1.66 | 2.06 | +0.06 | +3.51% | 126 | 118 | 36.30% |
LLY240322C00800000 | 2024-03-18 3:59PM EDT | 800.00 | 1.35 | 1.28 | 1.48 | +0.03 | +2.27% | 985 | 1,281 | 36.32% |
LLY240322C00805000 | 2024-03-18 3:52PM EDT | 805.00 | 0.90 | 0.85 | 1.14 | -0.14 | -13.46% | 91 | 88 | 37.12% |
LLY240322C00810000 | 2024-03-18 3:56PM EDT | 810.00 | 0.80 | 0.74 | 0.92 | -0.01 | -1.23% | 89 | 328 | 38.31% |
LLY240322C00815000 | 2024-03-18 3:23PM EDT | 815.00 | 0.74 | 0.61 | 0.72 | -0.14 | -15.91% | 49 | 62 | 39.19% |
LLY240322C00820000 | 2024-03-18 2:56PM EDT | 820.00 | 0.51 | 0.27 | 0.65 | -0.08 | -13.56% | 92 | 126 | 41.16% |
LLY240322C00825000 | 2024-03-18 3:59PM EDT | 825.00 | 0.46 | 0.38 | 0.54 | +0.06 | +15.00% | 59 | 415 | 42.38% |
LLY240322C00830000 | 2024-03-18 2:54PM EDT | 830.00 | 0.34 | 0.20 | 0.45 | -0.09 | -20.93% | 8 | 206 | 43.56% |
LLY240322C00835000 | 2024-03-18 3:41PM EDT | 835.00 | 0.33 | 0.14 | 0.51 | +0.03 | +10.00% | 9 | 45 | 47.10% |
LLY240322C00840000 | 2024-03-18 12:45PM EDT | 840.00 | 0.30 | 0.12 | 0.55 | +0.05 | +20.00% | 26 | 89 | 50.27% |
LLY240322C00845000 | 2024-03-18 12:22PM EDT | 845.00 | 0.30 | 0.10 | 0.40 | +0.11 | +57.89% | 17 | 12 | 50.05% |
LLY240322C00850000 | 2024-03-18 1:16PM EDT | 850.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 134 | 381 | 47.90% |
LLY240322C00855000 | 2024-03-18 3:20PM EDT | 855.00 | 0.20 | 0.07 | 0.24 | -0.02 | -9.09% | 3 | 106 | 50.73% |
LLY240322C00860000 | 2024-03-18 3:54PM EDT | 860.00 | 0.15 | 0.06 | 0.25 | -0.05 | -25.00% | 49 | 49 | 53.22% |
LLY240322C00865000 | 2024-03-13 2:42PM EDT | 865.00 | 0.52 | 0.05 | 0.19 | 0.00 | - | 1 | 10 | 50.29% |
LLY240322C00870000 | 2024-03-18 2:18PM EDT | 870.00 | 0.13 | 0.04 | 0.17 | -0.57 | -81.43% | 6 | 21 | 51.47% |
LLY240322C00875000 | 2024-03-14 10:06AM EDT | 875.00 | 0.45 | 0.03 | 0.16 | 0.00 | - | 6 | 9 | 52.83% |
LLY240322C00880000 | 2024-03-18 3:25PM EDT | 880.00 | 0.05 | 0.05 | 0.24 | -0.08 | -61.54% | 13 | 21 | 57.62% |
LLY240322C00890000 | 2024-03-18 3:25PM EDT | 890.00 | 0.05 | 0.02 | 0.70 | -0.23 | -82.14% | 3 | 18 | 69.39% |
LLY240322C00900000 | 2024-03-18 11:45AM EDT | 900.00 | 0.32 | 0.01 | 0.69 | +0.24 | +300.00% | 13 | 219 | 73.29% |
LLY240322C00910000 | 2024-03-13 9:30AM EDT | 910.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 66.21% |
LLY240322C00920000 | 2024-03-18 10:17AM EDT | 920.00 | 0.06 | 0.00 | 0.70 | -2.36 | -97.52% | 10 | 3 | 81.49% |
LLY240322C00930000 | 2024-03-15 12:19PM EDT | 930.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 25 | 94 | 85.45% |
LLY240322C00940000 | 2024-03-07 3:49PM EDT | 940.00 | 0.75 | 0.00 | 0.52 | 0.00 | - | 4 | 24 | 85.94% |
LLY240322C00950000 | 2024-03-18 9:30AM EDT | 950.00 | 0.01 | 0.00 | 0.22 | -0.39 | -97.50% | 4 | 115 | 81.05% |
LLY240322C00970000 | 2024-03-04 2:10PM EDT | 970.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 100.68% |
LLY240322C00980000 | 2024-03-05 11:54AM EDT | 980.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 104.35% |
LLY240322C00990000 | 2024-03-18 9:30AM EDT | 990.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
LLY240322C01000000 | 2024-03-14 9:33AM EDT | 1,000.00 | 0.64 | 0.00 | 0.58 | 0.00 | - | 1 | 4 | 108.89% |
LLY240322C01020000 | 2024-03-18 10:20AM EDT | 1,020.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 106.06% |
LLY240322C01040000 | 2024-03-18 9:30AM EDT | 1,040.00 | 0.04 | - | - | +0.04 | - | - | - | 0.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240322P00340000 | 2024-03-14 12:20PM EDT | 340.00 | 0.14 | - | 0.01 | 0.00 | - | - | 3 | 225.00% |
LLY240322P00350000 | 2024-02-12 10:30AM EDT | 350.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | - | 1 | 295.51% |
LLY240322P00400000 | 2024-03-05 10:30AM EDT | 400.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | - | 1 | 252.73% |
LLY240322P00430000 | 2024-02-20 3:44PM EDT | 430.00 | 1.19 | 0.00 | 0.70 | 0.00 | - | - | 1 | 226.56% |
LLY240322P00440000 | 2024-02-20 3:44PM EDT | 440.00 | 1.31 | 0.00 | 0.49 | 0.00 | - | - | 1 | 209.38% |
LLY240322P00515000 | 2024-03-01 2:13PM EDT | 515.00 | 2.05 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 147.07% |
LLY240322P00520000 | 2024-03-07 3:38PM EDT | 520.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.78% |
LLY240322P00530000 | 2024-03-18 9:55AM EDT | 530.00 | 0.03 | 0.00 | 0.51 | -0.25 | -89.29% | 1 | 2 | 144.34% |
LLY240322P00540000 | 2024-03-11 9:31AM EDT | 540.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 143.26% |
LLY240322P00550000 | 2024-02-27 4:11PM EDT | 550.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | - | 1 | 146.58% |
LLY240322P00580000 | 2024-02-27 12:18PM EDT | 580.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 116.60% |
LLY240322P00585000 | 2024-03-11 2:22PM EDT | 585.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 208 | 113.38% |
LLY240322P00590000 | 2024-03-14 2:19PM EDT | 590.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 110.16% |
LLY240322P00595000 | 2024-03-13 11:35AM EDT | 595.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 106.93% |
LLY240322P00600000 | 2024-03-14 3:42PM EDT | 600.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 50 | 236 | 103.76% |
LLY240322P00605000 | 2024-03-12 10:36AM EDT | 605.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 37 | 100.59% |
LLY240322P00610000 | 2024-02-26 12:40PM EDT | 610.00 | 0.24 | 0.00 | 1.09 | 0.00 | - | 1 | 12 | 103.91% |
LLY240322P00615000 | 2024-02-27 4:59PM EDT | 615.00 | 0.34 | 0.00 | 0.32 | 0.00 | - | 1 | 12 | 85.16% |
LLY240322P00620000 | 2024-03-15 1:47PM EDT | 620.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 15 | 80.66% |
LLY240322P00625000 | 2024-03-08 4:27PM EDT | 625.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 10 | 9 | 78.52% |
LLY240322P00630000 | 2024-03-18 10:18AM EDT | 630.00 | 0.15 | 0.00 | 0.12 | +0.04 | +36.36% | 1 | 23 | 68.56% |
LLY240322P00635000 | 2024-03-15 10:41AM EDT | 635.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 1 | 16 | 73.83% |
LLY240322P00640000 | 2024-03-18 9:59AM EDT | 640.00 | 0.17 | 0.00 | 0.12 | -0.03 | -15.00% | 4 | 14 | 63.48% |
LLY240322P00645000 | 2024-03-15 9:34AM EDT | 645.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 16 | 64.84% |
LLY240322P00650000 | 2024-03-18 10:51AM EDT | 650.00 | 0.15 | 0.00 | 0.59 | +0.04 | +36.36% | 5 | 31 | 71.05% |
LLY240322P00655000 | 2024-03-15 11:58AM EDT | 655.00 | 0.41 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 69.78% |
LLY240322P00660000 | 2024-03-18 10:58AM EDT | 660.00 | 0.07 | 0.01 | 0.70 | -0.08 | -53.33% | 1 | 22 | 66.89% |
LLY240322P00665000 | 2024-03-18 1:32PM EDT | 665.00 | 0.03 | 0.02 | 0.13 | -0.10 | -76.92% | 14 | 26 | 52.15% |
LLY240322P00670000 | 2024-03-18 9:57AM EDT | 670.00 | 0.07 | 0.02 | 0.16 | -0.09 | -56.25% | 12 | 36 | 50.59% |
LLY240322P00675000 | 2024-03-18 3:33PM EDT | 675.00 | 0.09 | 0.02 | 0.23 | -0.30 | -76.92% | 3 | 61 | 50.00% |
LLY240322P00680000 | 2024-03-18 3:59PM EDT | 680.00 | 0.10 | 0.05 | 0.12 | -0.20 | -66.67% | 78 | 139 | 47.07% |
LLY240322P00685000 | 2024-03-18 3:45PM EDT | 685.00 | 0.08 | 0.06 | 0.36 | -0.31 | -79.49% | 3 | 166 | 52.00% |
LLY240322P00690000 | 2024-03-18 3:59PM EDT | 690.00 | 0.10 | 0.04 | 0.19 | -0.26 | -72.22% | 54 | 121 | 44.48% |
LLY240322P00695000 | 2024-03-18 1:27PM EDT | 695.00 | 0.14 | 0.10 | 0.21 | -0.39 | -73.58% | 86 | 142 | 42.29% |
LLY240322P00700000 | 2024-03-18 3:50PM EDT | 700.00 | 0.20 | 0.12 | 0.22 | -0.43 | -68.25% | 158 | 347 | 39.75% |
LLY240322P00705000 | 2024-03-18 3:45PM EDT | 705.00 | 0.20 | 0.18 | 0.36 | -0.55 | -73.33% | 37 | 157 | 39.99% |
LLY240322P00710000 | 2024-03-18 3:59PM EDT | 710.00 | 0.30 | 0.23 | 0.40 | -0.73 | -70.87% | 110 | 431 | 37.67% |
LLY240322P00715000 | 2024-03-18 3:58PM EDT | 715.00 | 0.56 | 0.30 | 0.55 | -0.84 | -60.00% | 75 | 202 | 36.77% |
LLY240322P00720000 | 2024-03-18 3:57PM EDT | 720.00 | 0.71 | 0.54 | 0.69 | -1.13 | -61.41% | 129 | 239 | 35.16% |
LLY240322P00725000 | 2024-03-18 3:59PM EDT | 725.00 | 0.90 | 0.83 | 1.03 | -1.50 | -62.50% | 218 | 168 | 34.92% |
LLY240322P00730000 | 2024-03-18 3:58PM EDT | 730.00 | 1.25 | 1.17 | 1.42 | -1.95 | -60.94% | 284 | 370 | 34.13% |
LLY240322P00735000 | 2024-03-18 3:57PM EDT | 735.00 | 1.70 | 1.54 | 1.94 | -2.50 | -59.52% | 161 | 462 | 33.31% |
LLY240322P00740000 | 2024-03-18 3:59PM EDT | 740.00 | 2.55 | 2.36 | 2.75 | -3.05 | -54.46% | 323 | 635 | 33.06% |
LLY240322P00745000 | 2024-03-18 3:57PM EDT | 745.00 | 3.55 | 3.30 | 3.70 | -3.70 | -51.03% | 100 | 149 | 32.36% |
LLY240322P00750000 | 2024-03-18 3:58PM EDT | 750.00 | 5.00 | 4.65 | 4.90 | -4.31 | -46.29% | 189 | 211 | 31.59% |
LLY240322P00752500 | 2024-03-18 3:32PM EDT | 752.50 | 4.80 | 5.40 | 5.70 | -5.25 | -52.24% | 54 | 62 | 31.51% |
LLY240322P00755000 | 2024-03-18 3:59PM EDT | 755.00 | 6.80 | 6.30 | 6.55 | -4.05 | -37.33% | 177 | 235 | 31.28% |
LLY240322P00757500 | 2024-03-18 3:58PM EDT | 757.50 | 7.65 | 7.15 | 7.60 | -5.05 | -39.76% | 56 | 174 | 31.40% |
LLY240322P00760000 | 2024-03-18 3:59PM EDT | 760.00 | 8.80 | 8.30 | 8.85 | -6.20 | -41.33% | 184 | 177 | 31.84% |
LLY240322P00762500 | 2024-03-18 3:59PM EDT | 762.50 | 9.65 | 9.45 | 9.80 | -6.45 | -40.06% | 78 | 25 | 31.02% |
LLY240322P00765000 | 2024-03-18 3:59PM EDT | 765.00 | 11.45 | 10.60 | 11.15 | -6.47 | -36.10% | 158 | 77 | 31.15% |
LLY240322P00767500 | 2024-03-18 3:51PM EDT | 767.50 | 11.95 | 12.05 | 12.85 | -6.95 | -36.77% | 88 | 92 | 32.08% |
LLY240322P00770000 | 2024-03-18 3:48PM EDT | 770.00 | 12.70 | 13.55 | 14.20 | -7.55 | -37.28% | 49 | 76 | 31.59% |
LLY240322P00772500 | 2024-03-18 3:34PM EDT | 772.50 | 14.10 | 15.15 | 16.25 | -7.45 | -34.57% | 32 | 16 | 33.11% |
LLY240322P00775000 | 2024-03-18 3:55PM EDT | 775.00 | 17.15 | 16.90 | 17.35 | -8.52 | -33.19% | 54 | 92 | 31.12% |
LLY240322P00777500 | 2024-03-18 2:37PM EDT | 777.50 | 16.80 | 18.60 | 19.50 | -8.15 | -32.67% | 27 | 4 | 32.48% |
LLY240322P00780000 | 2024-03-18 12:10PM EDT | 780.00 | 19.05 | 19.25 | 21.75 | -8.77 | -31.52% | 10 | 54 | 34.05% |
LLY240322P00782500 | 2024-03-18 11:06AM EDT | 782.50 | 20.18 | 21.35 | 25.95 | -9.52 | -32.05% | 7 | 9 | 42.85% |
LLY240322P00785000 | 2024-03-18 3:55PM EDT | 785.00 | 24.78 | 23.55 | 26.20 | -8.86 | -26.34% | 18 | 51 | 36.59% |
LLY240322P00787500 | 2024-03-18 10:59AM EDT | 787.50 | 24.42 | 25.25 | 28.55 | -20.73 | -45.91% | 2 | 17 | 38.18% |
LLY240322P00790000 | 2024-03-18 11:23AM EDT | 790.00 | 27.53 | 25.90 | 30.50 | -9.12 | -24.88% | 2 | 33 | 37.89% |
LLY240322P00795000 | 2024-03-13 9:59AM EDT | 795.00 | 41.83 | 31.85 | 35.55 | 0.00 | - | 2 | 16 | 42.21% |
LLY240322P00800000 | 2024-03-14 10:54AM EDT | 800.00 | 48.28 | 36.15 | 40.70 | 0.00 | - | 104 | 100 | 46.91% |
LLY240322P00810000 | 2024-03-18 3:58PM EDT | 810.00 | 47.52 | 45.75 | 49.35 | +1.98 | +4.35% | 1 | 3 | 46.66% |
LLY240322P00815000 | 2024-03-07 12:14PM EDT | 815.00 | 40.87 | 49.10 | 54.45 | 0.00 | - | 1 | 1 | 50.68% |
LLY240322P00820000 | 2024-03-18 3:58PM EDT | 820.00 | 57.20 | 54.00 | 60.30 | -29.68 | -34.16% | 1 | 14 | 59.42% |
LLY240322P00825000 | 2024-03-04 10:45AM EDT | 825.00 | 44.52 | 59.00 | 65.55 | 0.00 | - | 1 | 1 | 64.36% |
LLY240322P00835000 | 2024-03-11 1:36PM EDT | 835.00 | 102.37 | 70.00 | 74.95 | 0.00 | - | 1 | 0 | 67.14% |
LLY240322P00840000 | 2024-03-04 1:43PM EDT | 840.00 | 51.00 | 73.40 | 80.95 | 0.00 | - | 1 | 0 | 76.88% |
LLY240322P00855000 | 2024-03-11 1:36PM EDT | 855.00 | 121.75 | 88.45 | 96.00 | 0.00 | - | 1 | 0 | 86.88% |
LLY240322P00860000 | 2024-02-20 12:57PM EDT | 860.00 | 103.00 | 94.95 | 100.60 | 0.00 | - | - | 0 | 57.86% |
LLY240322P00900000 | 2024-03-18 12:20PM EDT | 900.00 | 134.57 | - | - | +134.57 | - | - | - | 0.00% |
LLY240322P00910000 | 2024-03-18 12:20PM EDT | 910.00 | 144.22 | - | - | +144.22 | - | - | - | 0.00% |