Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 571.10 | 576.10 | 0.00 | - | 1 | 18 | 134.38% |
| LLY240621C00165000 | 2024-01-19 11:23AM EDT | 165.00 | 460.30 | 615.00 | 623.40 | 0.00 | - | 6 | 4 | 441.21% |
| 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 | 2024-03-07 10:54AM EDT | 240.00 | 526.90 | 542.70 | 549.15 | 0.00 | - | 5 | 16 | 336.08% |
| LLY240621C00250000 | 2024-04-04 10:34AM EDT | 250.00 | 526.02 | 481.00 | 487.15 | 0.00 | - | 1 | 11 | 116.85% |
| LLY240621C00260000 | 2024-04-17 10:10AM EDT | 260.00 | 512.75 | 471.00 | 477.85 | 0.00 | - | 2 | 11 | 120.17% |
| 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 | 451.15 | 458.40 | 0.00 | - | 1 | 6 | 117.38% |
| LLY240621C00290000 | 2024-04-09 10:31AM EDT | 290.00 | 472.52 | 441.25 | 447.95 | 0.00 | - | 1 | 9 | 110.99% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 300.00 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 227.63% |
| LLY240621C00310000 | 2024-04-18 12:09PM EDT | 310.00 | 443.00 | 421.85 | 427.00 | 0.00 | - | 5 | 8 | 101.03% |
| LLY240621C00320000 | 2024-02-08 12:56PM EDT | 320.00 | 422.90 | 442.90 | 448.35 | 0.00 | - | 3 | 12 | 214.66% |
| LLY240621C00330000 | 2024-04-17 10:22AM EDT | 330.00 | 434.35 | 401.75 | 407.90 | 0.00 | - | 1 | 350 | 99.37% |
| LLY240621C00340000 | 2024-04-19 1:13PM EDT | 340.00 | 393.10 | 392.05 | 397.85 | 0.00 | - | 2 | 134 | 97.31% |
| LLY240621C00350000 | 2024-04-26 1:33PM EDT | 350.00 | 387.84 | 382.20 | 388.30 | +12.60 | +3.36% | 10 | 91 | 96.83% |
| LLY240621C00360000 | 2024-04-09 1:21PM EDT | 360.00 | 398.00 | 372.35 | 378.80 | 0.00 | - | 8 | 109 | 96.19% |
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 370.00 | 387.88 | 362.25 | 368.15 | 0.00 | - | 7 | 20 | 89.83% |
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 380.00 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 173.28% |
| LLY240621C00390000 | 2024-04-15 2:41PM EDT | 390.00 | 367.55 | 342.20 | 348.75 | 0.00 | - | 1 | 92 | 85.75% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 400.00 | 347.58 | 332.25 | 337.75 | 0.00 | - | 3 | 121 | 79.00% |
| LLY240621C00410000 | 2024-04-11 10:14AM EDT | 410.00 | 346.80 | 322.50 | 328.60 | 0.00 | - | 2 | 24 | 80.24% |
| LLY240621C00420000 | 2024-02-20 10:30AM EDT | 420.00 | 377.10 | 351.45 | 359.55 | 0.00 | - | 2 | 92 | 174.60% |
| LLY240621C00430000 | 2024-04-11 12:00PM EDT | 430.00 | 334.70 | 303.05 | 309.20 | 0.00 | - | 2 | 14 | 77.86% |
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 440.00 | 344.39 | 293.05 | 298.95 | 0.00 | - | 2 | 63 | 74.27% |
| LLY240621C00450000 | 2024-03-22 3:26PM EDT | 450.00 | 327.20 | 277.50 | 281.70 | 0.00 | - | 1 | 110 | 0.00% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 460.00 | 293.99 | 273.85 | 279.25 | 0.00 | - | 5 | 95 | 71.36% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 470.00 | 279.74 | 263.25 | 269.35 | 0.00 | - | 1 | 82 | 67.40% |
| LLY240621C00480000 | 2024-04-02 11:32AM EDT | 480.00 | 285.85 | 253.50 | 259.50 | 0.00 | - | 1 | 94 | 65.58% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 490.00 | 263.00 | 243.55 | 249.45 | 0.00 | - | 1 | 55 | 62.88% |
| LLY240621C00500000 | 2024-04-25 2:56PM EDT | 500.00 | 227.54 | 234.10 | 241.00 | 0.00 | - | 1 | 429 | 64.20% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 510.00 | 256.05 | 224.05 | 231.10 | 0.00 | - | 35 | 83 | 61.54% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 520.00 | 213.25 | 214.25 | 221.70 | 0.00 | - | 5 | 342 | 60.12% |
| LLY240621C00530000 | 2024-04-25 3:35PM EDT | 530.00 | 198.00 | 205.20 | 210.00 | 0.00 | - | 15 | 41 | 56.26% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 540.00 | 188.30 | 195.00 | 200.85 | 0.00 | - | 1 | 194 | 54.60% |
| LLY240621C00550000 | 2024-04-02 2:53PM EDT | 550.00 | 221.16 | 185.05 | 191.80 | 0.00 | - | 1 | 98 | 53.35% |
| LLY240621C00560000 | 2024-04-09 3:12PM EDT | 560.00 | 200.00 | 175.40 | 180.70 | 0.00 | - | 3 | 329 | 56.09% |
| LLY240621C00570000 | 2024-04-09 1:25PM EDT | 570.00 | 192.69 | 166.00 | 173.00 | 0.00 | - | 2 | 99 | 50.65% |
| LLY240621C00580000 | 2024-04-26 3:38PM EDT | 580.00 | 159.81 | 156.65 | 161.50 | +13.56 | +9.27% | 1 | 912 | 52.10% |
| LLY240621C00590000 | 2024-04-18 2:32PM EDT | 590.00 | 143.75 | 147.40 | 151.85 | -19.25 | -11.81% | 1 | 257 | 49.94% |
| LLY240621C00600000 | 2024-04-25 10:19AM EDT | 600.00 | 138.70 | 139.15 | 142.60 | +6.70 | +5.08% | 2 | 475 | 48.44% |
| LLY240621C00610000 | 2024-04-19 10:01AM EDT | 610.00 | 142.60 | 129.65 | 133.00 | 0.00 | - | 84 | 159 | 46.26% |
| LLY240621C00620000 | 2024-04-24 11:38AM EDT | 620.00 | 122.05 | 118.95 | 124.50 | 0.00 | - | 1 | 307 | 45.71% |
| LLY240621C00630000 | 2024-04-25 12:18PM EDT | 630.00 | 106.18 | 112.30 | 117.00 | 0.00 | - | 25 | 252 | 46.29% |
| LLY240621C00640000 | 2024-04-25 2:13PM EDT | 640.00 | 97.63 | 103.40 | 107.10 | 0.00 | - | 1 | 216 | 43.36% |
| LLY240621C00650000 | 2024-04-26 9:46AM EDT | 650.00 | 90.50 | 95.25 | 97.85 | +0.50 | +0.56% | 2 | 279 | 41.22% |
| LLY240621C00660000 | 2024-04-26 3:49PM EDT | 660.00 | 89.35 | 84.70 | 89.30 | +2.10 | +2.41% | 2 | 253 | 39.82% |
| LLY240621C00670000 | 2024-04-26 2:00PM EDT | 670.00 | 80.66 | 79.25 | 82.55 | +6.51 | +8.78% | 4 | 273 | 40.22% |
| LLY240621C00680000 | 2024-04-24 2:17PM EDT | 680.00 | 73.68 | 70.45 | 75.00 | 0.00 | - | 3 | 208 | 39.39% |
| LLY240621C00690000 | 2024-04-26 3:13PM EDT | 690.00 | 66.10 | 61.95 | 67.25 | +6.21 | +10.37% | 1 | 135 | 38.10% |
| LLY240621C00700000 | 2024-04-26 1:14PM EDT | 700.00 | 61.00 | 56.75 | 60.70 | +8.40 | +15.97% | 18 | 520 | 37.72% |
| LLY240621C00710000 | 2024-04-26 3:21PM EDT | 710.00 | 52.70 | 50.20 | 54.55 | +5.95 | +12.73% | 33 | 362 | 37.38% |
| LLY240621C00720000 | 2024-04-26 3:46PM EDT | 720.00 | 47.00 | 45.95 | 47.20 | +5.50 | +13.25% | 8 | 174 | 35.64% |
| LLY240621C00730000 | 2024-04-26 3:38PM EDT | 730.00 | 41.65 | 40.50 | 41.65 | +5.65 | +15.69% | 39 | 330 | 35.21% |
| LLY240621C00740000 | 2024-04-26 3:43PM EDT | 740.00 | 36.70 | 35.50 | 36.70 | +5.40 | +17.25% | 33 | 613 | 34.96% |
| LLY240621C00750000 | 2024-04-26 3:08PM EDT | 750.00 | 31.50 | 31.00 | 32.00 | +4.40 | +16.24% | 47 | 839 | 34.58% |
| LLY240621C00760000 | 2024-04-26 2:45PM EDT | 760.00 | 27.95 | 26.10 | 28.95 | +4.45 | +18.94% | 25 | 236 | 35.34% |
| LLY240621C00770000 | 2024-04-26 3:55PM EDT | 770.00 | 23.50 | 22.25 | 24.15 | +2.80 | +13.53% | 153 | 1,230 | 34.18% |
| LLY240621C00780000 | 2024-04-26 3:58PM EDT | 780.00 | 20.40 | 19.30 | 20.80 | +3.30 | +19.30% | 20 | 702 | 33.99% |
| LLY240621C00790000 | 2024-04-26 2:45PM EDT | 790.00 | 18.20 | 17.05 | 17.85 | +3.50 | +23.81% | 19 | 355 | 33.85% |
| LLY240621C00800000 | 2024-04-26 3:39PM EDT | 800.00 | 14.90 | 13.70 | 15.30 | +2.41 | +19.30% | 42 | 785 | 33.79% |
| LLY240621C00810000 | 2024-04-26 3:13PM EDT | 810.00 | 12.78 | 11.95 | 13.05 | +2.08 | +19.44% | 13 | 199 | 33.73% |
| LLY240621C00820000 | 2024-04-26 3:16PM EDT | 820.00 | 10.98 | 10.40 | 11.10 | +2.23 | +25.49% | 107 | 489 | 33.70% |
| LLY240621C00830000 | 2024-04-26 2:36PM EDT | 830.00 | 9.75 | 8.35 | 9.95 | +2.35 | +31.76% | 11 | 346 | 34.37% |
| LLY240621C00840000 | 2024-04-26 2:58PM EDT | 840.00 | 7.84 | 7.00 | 8.25 | +1.24 | +18.79% | 11 | 195 | 34.09% |
| LLY240621C00850000 | 2024-04-26 3:20PM EDT | 850.00 | 6.65 | 6.20 | 6.65 | +1.10 | +19.82% | 70 | 418 | 33.60% |
| LLY240621C00860000 | 2024-04-26 2:32PM EDT | 860.00 | 5.80 | 5.05 | 6.20 | +1.30 | +28.89% | 10 | 115 | 34.65% |
| LLY240621C00870000 | 2024-04-26 11:15AM EDT | 870.00 | 5.15 | 4.10 | 4.85 | +1.25 | +32.05% | 12 | 195 | 33.97% |
| LLY240621C00880000 | 2024-04-26 12:32PM EDT | 880.00 | 4.13 | 3.45 | 4.10 | +0.73 | +21.47% | 11 | 460 | 34.08% |
| LLY240621C00890000 | 2024-04-26 3:40PM EDT | 890.00 | 3.45 | 2.87 | 3.50 | +0.53 | +18.15% | 6 | 170 | 34.28% |
| LLY240621C00900000 | 2024-04-26 3:57PM EDT | 900.00 | 2.90 | 2.50 | 2.99 | +0.50 | +20.83% | 88 | 1,283 | 34.50% |
| LLY240621C00910000 | 2024-04-26 2:35PM EDT | 910.00 | 2.56 | 1.94 | 2.56 | +0.49 | +23.67% | 4 | 80 | 34.73% |
| LLY240621C00920000 | 2024-04-26 3:18PM EDT | 920.00 | 2.01 | 1.71 | 2.27 | -0.61 | -23.28% | 154 | 53 | 35.20% |
| LLY240621C00930000 | 2024-04-25 3:31PM EDT | 930.00 | 1.54 | 1.55 | 2.98 | 0.00 | - | 4 | 16 | 38.60% |
| LLY240621C00940000 | 2024-04-25 1:26PM EDT | 940.00 | 0.65 | 0.75 | 2.45 | 0.00 | - | 5 | 60 | 38.36% |
| LLY240621C00950000 | 2024-04-26 10:11AM EDT | 950.00 | 1.10 | 0.64 | 1.95 | -0.45 | -29.03% | 1 | 65 | 37.92% |
| LLY240621C00960000 | 2024-04-19 10:15AM EDT | 960.00 | 1.75 | 0.56 | 2.45 | 0.00 | - | 2 | 13 | 40.86% |
| LLY240621C00980000 | 2024-04-19 10:40AM EDT | 980.00 | 1.25 | 0.43 | 1.60 | 0.00 | - | 2 | 30 | 40.06% |
| LLY240621C01000000 | 2024-04-26 3:58PM EDT | 1,000.00 | 0.71 | 0.62 | 0.70 | -0.05 | -6.58% | 852 | 2,241 | 37.18% |
| LLY240621C01020000 | 2024-04-23 2:12PM EDT | 1,020.00 | 0.87 | 0.27 | 3.10 | 0.00 | - | 1 | 11 | 50.10% |
| LLY240621C01040000 | 2024-04-15 10:11AM EDT | 1,040.00 | 1.00 | 0.22 | 1.50 | 0.00 | - | 1 | 7 | 46.06% |
| LLY240621C01060000 | 2024-04-22 10:59AM EDT | 1,060.00 | 0.56 | 0.17 | 1.50 | 0.00 | - | 3 | 8 | 48.09% |
| LLY240621C01080000 | 2024-04-05 10:16AM EDT | 1,080.00 | 1.55 | 0.14 | 1.50 | 0.00 | - | 1 | 6 | 50.06% |
| LLY240621C01100000 | 2024-04-24 3:59PM EDT | 1,100.00 | 0.43 | 0.11 | 0.45 | 0.00 | - | 6 | 339 | 43.97% |
| LLY240621C01120000 | 2024-04-23 2:12PM EDT | 1,120.00 | 0.39 | 0.00 | 2.68 | 0.00 | - | 1 | 18 | 52.93% |
| LLY240621C01140000 | 2024-03-22 3:50PM EDT | 1,140.00 | 1.43 | 0.18 | 1.07 | 0.00 | - | 3 | 75 | 52.97% |
| LLY240621C01160000 | 2024-04-26 3:42PM EDT | 1,160.00 | 0.10 | 0.07 | 0.45 | -0.35 | -77.78% | 10 | 74 | 48.85% |
| LLY240621C01180000 | 2024-04-08 11:22AM EDT | 1,180.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 8 | 114 | 51.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00160000 | 2024-03-06 2:49PM EDT | 160.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 9 | 317 | 145.41% |
| LLY240621P00165000 | 2023-10-12 3:15PM EDT | 165.00 | 0.25 | 0.00 | 0.47 | 0.00 | - | 4 | 85 | 144.92% |
| LLY240621P00170000 | 2024-03-06 2:50PM EDT | 170.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 8 | 145.31% |
| LLY240621P00175000 | 2023-12-29 2:43PM EDT | 175.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 5 | 26 | 185.67% |
| LLY240621P00180000 | 2023-10-17 10:58AM EDT | 180.00 | 0.24 | 0.00 | 4.45 | 0.00 | - | 1 | 42 | 183.15% |
| LLY240621P00185000 | 2023-10-05 11:21AM EDT | 185.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 175.95% |
| LLY240621P00190000 | 2023-10-03 2:30PM EDT | 190.00 | 0.23 | 0.15 | 4.70 | 0.00 | - | 2 | 4 | 178.83% |
| LLY240621P00195000 | 2023-06-28 10:46AM EDT | 195.00 | 0.70 | 0.03 | 0.77 | 0.00 | - | 1 | 2 | 136.91% |
| LLY240621P00200000 | 2024-04-10 10:30AM EDT | 200.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 1 | 60 | 139.89% |
| LLY240621P00210000 | 2023-10-09 12:40PM EDT | 210.00 | 0.29 | 0.01 | 4.80 | 0.00 | - | 2 | 14 | 165.92% |
| LLY240621P00220000 | 2023-11-28 2:42PM EDT | 220.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 158.33% |
| LLY240621P00230000 | 2023-10-10 11:58AM EDT | 230.00 | 0.91 | 0.00 | 1.80 | 0.00 | - | 2 | 13 | 133.35% |
| LLY240621P00240000 | 2023-11-24 12:19PM EDT | 240.00 | 0.41 | 0.01 | 4.65 | 0.00 | - | 1 | 70 | 148.36% |
| LLY240621P00250000 | 2024-02-21 11:46AM EDT | 250.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 288 | 97.07% |
| LLY240621P00260000 | 2024-03-12 12:17PM EDT | 260.00 | 0.18 | 0.00 | 0.61 | 0.00 | - | 20 | 166 | 104.98% |
| LLY240621P00270000 | 2024-03-12 1:07PM EDT | 270.00 | 0.21 | 0.00 | 0.61 | 0.00 | - | 70 | 145 | 101.37% |
| LLY240621P00280000 | 2024-04-22 9:34AM EDT | 280.00 | 0.10 | 0.01 | 1.13 | 0.00 | - | 99 | 74 | 105.42% |
| LLY240621P00290000 | 2024-04-16 10:32AM EDT | 290.00 | 0.07 | 0.00 | 1.13 | 0.00 | - | 2 | 135 | 101.71% |
| LLY240621P00300000 | 2024-04-22 2:13PM EDT | 300.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 289 | 83.11% |
| LLY240621P00310000 | 2024-04-22 1:30PM EDT | 310.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 78.52% |
| LLY240621P00320000 | 2024-03-20 2:08PM EDT | 320.00 | 0.09 | 0.00 | 1.13 | 0.00 | - | 3 | 101 | 91.60% |
| LLY240621P00330000 | 2024-03-28 3:47PM EDT | 330.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 528 | 68.56% |
| LLY240621P00340000 | 2024-03-07 11:00AM EDT | 340.00 | 0.53 | 0.00 | 0.42 | 0.00 | - | 1 | 57 | 76.03% |
| LLY240621P00350000 | 2024-03-27 3:34PM EDT | 350.00 | 0.47 | 0.00 | 0.11 | 0.00 | - | 20 | 214 | 64.45% |
| LLY240621P00360000 | 2024-04-24 3:17PM EDT | 360.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 353 | 66.99% |
| LLY240621P00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 63.18% |
| LLY240621P00380000 | 2024-04-19 11:51AM EDT | 380.00 | 0.20 | 0.05 | 2.40 | 0.00 | - | 7 | 94 | 82.45% |
| LLY240621P00390000 | 2024-04-24 3:17PM EDT | 390.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 155 | 57.03% |
| LLY240621P00400000 | 2024-04-25 3:44PM EDT | 400.00 | 0.19 | 0.05 | 0.42 | 0.00 | - | 1 | 422 | 61.72% |
| LLY240621P00410000 | 2024-04-17 9:49AM EDT | 410.00 | 0.34 | 0.10 | 1.21 | 0.00 | - | 10 | 314 | 67.46% |
| LLY240621P00420000 | 2024-04-17 2:25PM EDT | 420.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 628 | 57.52% |
| LLY240621P00430000 | 2024-03-08 3:21PM EDT | 430.00 | 0.75 | 0.01 | 0.91 | 0.00 | - | 10 | 106 | 59.57% |
| LLY240621P00440000 | 2024-04-26 3:54PM EDT | 440.00 | 0.32 | 0.22 | 0.64 | -0.14 | -30.43% | 24 | 103 | 56.74% |
| LLY240621P00450000 | 2024-04-26 3:55PM EDT | 450.00 | 0.36 | 0.34 | 0.75 | +0.10 | +38.46% | 47 | 255 | 56.20% |
| LLY240621P00460000 | 2024-04-25 3:49PM EDT | 460.00 | 0.38 | 0.30 | 0.75 | 0.00 | - | 2 | 204 | 53.66% |
| LLY240621P00470000 | 2024-04-26 2:00PM EDT | 470.00 | 0.45 | 0.35 | 0.82 | 0.00 | - | 22 | 93 | 52.20% |
| LLY240621P00480000 | 2024-04-19 1:19PM EDT | 480.00 | 0.60 | 0.01 | 1.70 | 0.00 | - | 1 | 151 | 52.82% |
| LLY240621P00490000 | 2024-04-26 2:23PM EDT | 490.00 | 0.67 | 0.48 | 0.92 | +0.10 | +17.54% | 27 | 493 | 51.12% |
| LLY240621P00500000 | 2024-04-26 2:39PM EDT | 500.00 | 0.70 | 0.55 | 1.00 | +0.19 | +37.25% | 23 | 850 | 49.51% |
| LLY240621P00510000 | 2024-04-26 2:20PM EDT | 510.00 | 0.78 | 0.65 | 1.27 | +0.17 | +27.87% | 3 | 208 | 49.16% |
| LLY240621P00520000 | 2024-04-23 2:32PM EDT | 520.00 | 0.71 | 0.77 | 1.55 | 0.00 | - | 4 | 523 | 48.54% |
| LLY240621P00530000 | 2024-04-25 2:44PM EDT | 530.00 | 0.95 | 0.92 | 1.70 | 0.00 | - | 2 | 343 | 47.02% |
| LLY240621P00540000 | 2024-04-19 1:43PM EDT | 540.00 | 1.11 | 1.08 | 1.90 | 0.00 | - | 2 | 178 | 45.67% |
| LLY240621P00550000 | 2024-04-19 2:32PM EDT | 550.00 | 1.45 | 1.21 | 1.74 | 0.00 | - | 1 | 368 | 42.64% |
| LLY240621P00560000 | 2024-04-26 2:13PM EDT | 560.00 | 1.54 | 1.55 | 2.16 | +0.12 | +8.45% | 12 | 91 | 42.15% |
| LLY240621P00570000 | 2024-04-26 3:05PM EDT | 570.00 | 2.00 | 1.31 | 2.31 | +0.19 | +10.50% | 2 | 161 | 40.42% |
| LLY240621P00580000 | 2024-04-23 1:53PM EDT | 580.00 | 1.87 | 1.67 | 2.84 | 0.00 | - | 2 | 625 | 39.87% |
| LLY240621P00590000 | 2024-04-26 3:17PM EDT | 590.00 | 2.88 | 2.80 | 3.45 | -0.26 | -8.28% | 7 | 137 | 39.28% |
| LLY240621P00600000 | 2024-04-26 2:31PM EDT | 600.00 | 3.40 | 3.05 | 3.60 | -0.20 | -5.56% | 5 | 853 | 37.27% |
| LLY240621P00610000 | 2024-04-26 3:20PM EDT | 610.00 | 4.19 | 4.05 | 4.75 | -0.16 | -3.68% | 75 | 493 | 37.51% |
| LLY240621P00620000 | 2024-04-26 3:23PM EDT | 620.00 | 5.15 | 4.90 | 5.35 | -0.60 | -10.43% | 81 | 249 | 36.21% |
| LLY240621P00630000 | 2024-04-26 2:01PM EDT | 630.00 | 5.81 | 5.70 | 6.40 | -0.64 | -9.92% | 7 | 113 | 35.56% |
| LLY240621P00640000 | 2024-04-26 2:12PM EDT | 640.00 | 7.00 | 7.20 | 7.55 | -1.56 | -18.22% | 11 | 157 | 34.78% |
| LLY240621P00650000 | 2024-04-26 3:02PM EDT | 650.00 | 9.05 | 8.65 | 9.50 | -1.25 | -12.14% | 16 | 298 | 34.88% |
| LLY240621P00660000 | 2024-04-26 2:17PM EDT | 660.00 | 10.35 | 9.75 | 10.80 | -1.40 | -11.91% | 24 | 170 | 33.72% |
| LLY240621P00670000 | 2024-04-26 2:12PM EDT | 670.00 | 12.25 | 12.50 | 13.00 | -1.90 | -13.43% | 10 | 196 | 33.40% |
| LLY240621P00680000 | 2024-04-26 2:13PM EDT | 680.00 | 14.70 | 14.70 | 15.40 | -2.30 | -13.53% | 24 | 503 | 32.94% |
| LLY240621P00690000 | 2024-04-26 3:13PM EDT | 690.00 | 18.02 | 17.65 | 18.35 | -2.90 | -13.86% | 11 | 337 | 32.70% |
| LLY240621P00700000 | 2024-04-26 3:38PM EDT | 700.00 | 21.22 | 20.85 | 21.85 | -2.33 | -9.89% | 49 | 469 | 32.61% |
| LLY240621P00710000 | 2024-04-26 3:53PM EDT | 710.00 | 24.86 | 23.50 | 25.30 | -2.79 | -10.09% | 24 | 414 | 32.09% |
| LLY240621P00720000 | 2024-04-26 3:55PM EDT | 720.00 | 29.00 | 28.65 | 29.40 | -3.20 | -9.94% | 55 | 309 | 31.79% |
| LLY240621P00730000 | 2024-04-26 2:16PM EDT | 730.00 | 32.55 | 33.00 | 33.95 | -5.00 | -13.32% | 12 | 296 | 31.51% |
| LLY240621P00740000 | 2024-04-26 3:43PM EDT | 740.00 | 38.10 | 38.30 | 38.95 | -5.20 | -12.01% | 26 | 213 | 31.24% |
| LLY240621P00750000 | 2024-04-26 12:52PM EDT | 750.00 | 43.15 | 43.40 | 44.50 | -5.89 | -12.01% | 1 | 463 | 31.06% |
| LLY240621P00760000 | 2024-04-26 2:11PM EDT | 760.00 | 48.65 | 49.00 | 50.70 | -6.30 | -11.46% | 7 | 133 | 31.08% |
| LLY240621P00770000 | 2024-04-26 10:14AM EDT | 770.00 | 55.35 | 52.45 | 58.40 | -9.55 | -14.71% | 1 | 187 | 32.12% |
| LLY240621P00780000 | 2024-04-26 3:35PM EDT | 780.00 | 63.15 | 60.25 | 65.25 | 0.00 | - | 150 | 364 | 32.05% |
| LLY240621P00790000 | 2024-04-24 9:34AM EDT | 790.00 | 62.92 | 66.85 | 73.65 | 0.00 | - | 1 | 137 | 33.18% |
| LLY240621P00800000 | 2024-04-25 2:47PM EDT | 800.00 | 81.15 | 73.70 | 80.35 | -3.68 | -4.34% | 1 | 186 | 32.27% |
| LLY240621P00810000 | 2024-04-17 11:30AM EDT | 810.00 | 71.64 | 82.25 | 88.45 | 0.00 | - | 30 | 58 | 32.51% |
| LLY240621P00820000 | 2024-04-26 2:00PM EDT | 820.00 | 92.50 | 89.90 | 96.65 | -9.10 | -8.96% | 13 | 38 | 32.57% |
| LLY240621P00830000 | 2024-04-18 2:40PM EDT | 830.00 | 93.95 | 100.90 | 104.05 | 0.00 | - | 2 | 14 | 31.21% |
| LLY240621P00840000 | 2024-04-08 1:31PM EDT | 840.00 | 82.50 | 109.25 | 112.85 | 0.00 | - | 1 | 6 | 31.35% |
| LLY240621P00850000 | 2024-04-22 12:30PM EDT | 850.00 | 121.79 | 117.95 | 123.25 | 0.00 | - | 5 | 14 | 33.79% |
| LLY240621P00860000 | 2024-02-14 4:05PM EDT | 860.00 | 114.40 | 113.30 | 116.75 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 870.00 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 880.00 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 164.52% |
| 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 | 0.00% |
| LLY240621P00930000 | 2024-04-19 12:37PM EDT | 930.00 | 201.45 | 194.00 | 201.30 | 0.00 | - | 5 | 0 | 43.04% |
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 980.00 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.