Eli Lilly and Company (LLY)
NYSE - NYSE Delayed 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 | 2024-03-13 10:23AM EDT | 155.00 | 605.00 | 602.00 | 609.45 | 0.00 | - | 1 | 47 | 164.61% |
| LLY250117C00160000 | 2024-03-11 11:00AM EDT | 160.00 | 578.75 | 603.70 | 612.00 | 0.00 | - | 1 | 27 | 175.09% |
| 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 | 2023-02-13 1:13PM EDT | 175.00 | 183.10 | 161.50 | 165.50 | 0.00 | - | 20 | 30 | 0.00% |
| LLY250117C00180000 | 2023-09-12 1:01PM EDT | 180.00 | 426.21 | 434.10 | 442.80 | 0.00 | - | 1 | 25 | 0.00% |
| LLY250117C00190000 | 2023-11-13 4:31PM EDT | 190.00 | 431.32 | 411.35 | 417.85 | 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 | 2024-04-12 1:54PM EDT | 200.00 | 558.25 | 534.45 | 542.35 | 0.00 | - | 1 | 63 | 89.03% |
| LLY250117C00210000 | 2024-02-15 2:04PM EDT | 210.00 | 551.00 | 547.00 | 556.00 | 0.00 | - | 1 | 11 | 134.11% |
| LLY250117C00220000 | 2024-04-09 3:07PM EDT | 220.00 | 538.05 | 515.00 | 522.75 | 0.00 | - | 20 | 14 | 84.38% |
| LLY250117C00230000 | 2024-02-23 2:52PM EDT | 230.00 | 543.95 | 543.85 | 552.65 | 0.00 | - | 1 | 10 | 148.41% |
| LLY250117C00240000 | 2023-12-21 10:32AM EDT | 240.00 | 342.34 | 393.00 | 402.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY250117C00250000 | 2024-04-11 1:05PM EDT | 250.00 | 520.63 | 486.65 | 493.40 | 0.00 | - | 1 | 65 | 79.15% |
| LLY250117C00260000 | 2024-03-28 11:06AM EDT | 260.00 | 537.00 | 476.55 | 483.75 | 0.00 | - | 3 | 14 | 76.82% |
| LLY250117C00270000 | 2024-02-21 3:54PM EDT | 270.00 | 478.00 | 506.00 | 514.00 | 0.00 | - | 6 | 177 | 131.81% |
| LLY250117C00280000 | 2024-03-08 10:40AM EDT | 280.00 | 496.00 | 509.15 | 516.90 | 0.00 | - | 1 | 15 | 141.83% |
| LLY250117C00290000 | 2024-04-12 1:55PM EDT | 290.00 | 472.68 | 448.00 | 455.80 | 0.00 | - | 1 | 18 | 73.20% |
| LLY250117C00300000 | 2024-04-17 10:28AM EDT | 300.00 | 467.63 | 438.95 | 445.45 | 0.00 | - | 2 | 245 | 71.41% |
| LLY250117C00310000 | 2024-04-02 2:47PM EDT | 310.00 | 463.85 | 429.05 | 437.10 | 0.00 | - | 1 | 26 | 70.69% |
| LLY250117C00320000 | 2024-04-23 9:59AM EDT | 320.00 | 426.15 | 419.40 | 427.50 | 0.00 | - | 7 | 51 | 69.05% |
| LLY250117C00330000 | 2024-04-17 11:17AM EDT | 330.00 | 437.94 | 410.00 | 418.60 | 0.00 | - | 2 | 109 | 68.21% |
| LLY250117C00340000 | 2024-04-05 12:00PM EDT | 340.00 | 454.90 | 400.00 | 408.75 | 0.00 | - | 1 | 67 | 66.13% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 350.00 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 97.66% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 360.00 | 428.82 | 382.00 | 389.80 | 0.00 | - | 1 | 114 | 64.10% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 370.00 | 376.57 | 372.05 | 380.35 | 0.00 | - | 5 | 79 | 62.42% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 380.00 | 367.00 | 363.00 | 370.90 | 0.00 | - | 12 | 65 | 61.36% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 390.00 | 383.29 | 354.05 | 361.90 | 0.00 | - | 2 | 157 | 60.61% |
| LLY250117C00400000 | 2024-04-25 9:31AM EDT | 400.00 | 337.20 | 345.00 | 352.45 | +5.00 | +1.51% | 2 | 420 | 59.49% |
| LLY250117C00410000 | 2024-03-04 4:14PM EDT | 410.00 | 403.64 | 379.25 | 388.00 | 0.00 | - | 5 | 57 | 96.08% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 420.00 | 331.20 | 326.00 | 333.90 | 0.00 | - | 1 | 62 | 56.93% |
| LLY250117C00430000 | 2024-04-24 9:35AM EDT | 430.00 | 330.10 | 316.15 | 324.70 | 0.00 | - | 1 | 586 | 55.51% |
| LLY250117C00440000 | 2024-02-20 10:32AM EDT | 440.00 | 363.00 | 345.00 | 352.95 | 0.00 | - | 1 | 329 | 84.52% |
| LLY250117C00450000 | 2024-04-17 11:05AM EDT | 450.00 | 325.95 | 298.00 | 306.05 | 0.00 | - | 1 | 83 | 53.32% |
| LLY250117C00460000 | 2024-04-19 12:17PM EDT | 460.00 | 290.50 | 289.00 | 296.95 | 0.00 | - | 1 | 70 | 52.34% |
| LLY250117C00470000 | 2024-04-09 12:52PM EDT | 470.00 | 308.35 | 280.20 | 287.85 | 0.00 | - | 20 | 74 | 51.43% |
| LLY250117C00480000 | 2024-04-25 10:35AM EDT | 480.00 | 263.31 | 270.75 | 277.15 | 0.00 | - | 2 | 59 | 52.18% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 490.00 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 76.15% |
| LLY250117C00500000 | 2024-04-25 10:40AM EDT | 500.00 | 245.00 | 255.40 | 259.65 | 0.00 | - | 1 | 534 | 50.40% |
| LLY250117C00510000 | 2024-04-18 12:25PM EDT | 510.00 | 264.98 | 246.15 | 250.80 | 0.00 | - | 5 | 54 | 49.40% |
| LLY250117C00520000 | 2024-04-19 12:40PM EDT | 520.00 | 237.00 | 238.35 | 242.10 | 0.00 | - | 1 | 991 | 48.48% |
| LLY250117C00530000 | 2024-04-18 12:25PM EDT | 530.00 | 247.98 | 227.65 | 233.90 | 0.00 | - | 5 | 1,338 | 47.86% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 540.00 | 267.94 | 220.45 | 225.10 | 0.00 | - | 7 | 926 | 46.82% |
| LLY250117C00550000 | 2024-04-25 11:52AM EDT | 550.00 | 205.81 | 213.15 | 216.70 | 0.00 | - | 2 | 204 | 46.00% |
| LLY250117C00560000 | 2024-04-02 9:48AM EDT | 560.00 | 234.49 | 204.10 | 208.85 | 0.00 | - | 1 | 317 | 45.47% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 570.00 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 56.05% |
| LLY250117C00580000 | 2024-04-25 11:41AM EDT | 580.00 | 182.54 | 187.90 | 192.80 | 0.00 | - | 3 | 522 | 44.07% |
| LLY250117C00590000 | 2024-04-19 10:20AM EDT | 590.00 | 185.15 | 180.10 | 185.05 | 0.00 | - | 1 | 178 | 43.46% |
| LLY250117C00600000 | 2024-04-26 3:02PM EDT | 600.00 | 175.14 | 171.45 | 176.95 | +7.14 | +4.25% | 1 | 806 | 42.61% |
| LLY250117C00610000 | 2024-04-05 9:34AM EDT | 610.00 | 203.05 | 166.50 | 169.95 | 0.00 | - | 1 | 160 | 42.28% |
| LLY250117C00620000 | 2024-04-26 3:02PM EDT | 620.00 | 159.94 | 157.50 | 165.05 | -0.01 | -0.01% | 1 | 287 | 42.93% |
| LLY250117C00630000 | 2024-04-25 10:34AM EDT | 630.00 | 154.35 | 150.80 | 156.75 | +9.85 | +6.82% | 2 | 248 | 41.83% |
| LLY250117C00640000 | 2024-04-23 10:01AM EDT | 640.00 | 150.30 | 144.15 | 148.40 | 0.00 | - | 2 | 599 | 40.68% |
| LLY250117C00650000 | 2024-04-25 1:13PM EDT | 650.00 | 134.65 | 138.05 | 143.05 | 0.00 | - | 5 | 508 | 40.88% |
| LLY250117C00660000 | 2024-04-22 11:04AM EDT | 660.00 | 130.63 | 131.35 | 136.50 | 0.00 | - | 3 | 304 | 40.45% |
| LLY250117C00670000 | 2024-04-26 2:10PM EDT | 670.00 | 128.91 | 125.15 | 129.05 | +1.32 | +1.03% | 1 | 144 | 39.56% |
| LLY250117C00680000 | 2024-04-24 2:45PM EDT | 680.00 | 121.39 | 119.95 | 122.95 | 0.00 | - | 4 | 142 | 39.22% |
| LLY250117C00690000 | 2024-04-16 2:39PM EDT | 690.00 | 128.40 | 113.80 | 117.90 | 0.00 | - | 3 | 109 | 39.27% |
| LLY250117C00700000 | 2024-04-26 10:07AM EDT | 700.00 | 108.88 | 106.90 | 112.25 | +6.08 | +5.91% | 1 | 794 | 38.98% |
| LLY250117C00710000 | 2024-04-25 12:29PM EDT | 710.00 | 99.75 | 103.30 | 105.55 | 0.00 | - | 1 | 183 | 38.20% |
| LLY250117C00720000 | 2024-04-23 3:02PM EDT | 720.00 | 106.00 | 96.80 | 100.15 | 0.00 | - | 4 | 399 | 37.90% |
| LLY250117C00730000 | 2024-04-26 3:30PM EDT | 730.00 | 94.35 | 90.85 | 96.10 | +6.10 | +6.91% | 4 | 479 | 38.08% |
| LLY250117C00740000 | 2024-04-26 3:02PM EDT | 740.00 | 88.60 | 86.70 | 90.20 | +5.55 | +6.68% | 7 | 174 | 37.45% |
| LLY250117C00750000 | 2024-04-26 3:28PM EDT | 750.00 | 84.70 | 82.00 | 86.05 | +6.20 | +7.90% | 2 | 567 | 37.46% |
| LLY250117C00760000 | 2024-04-26 3:43PM EDT | 760.00 | 80.25 | 77.55 | 82.65 | -1.00 | -1.23% | 6 | 316 | 37.70% |
| LLY250117C00770000 | 2024-04-26 3:33PM EDT | 770.00 | 75.15 | 73.10 | 77.15 | +5.40 | +7.74% | 4 | 257 | 37.04% |
| LLY250117C00780000 | 2024-04-26 1:52PM EDT | 780.00 | 72.50 | 68.95 | 72.70 | +5.50 | +8.21% | 3 | 3,187 | 36.74% |
| LLY250117C00790000 | 2024-04-25 2:47PM EDT | 790.00 | 67.10 | 65.00 | 68.35 | +4.70 | +7.53% | 1 | 409 | 36.42% |
| LLY250117C00800000 | 2024-04-26 12:41PM EDT | 800.00 | 65.00 | 61.20 | 64.85 | +8.20 | +14.44% | 35 | 622 | 36.38% |
| LLY250117C00820000 | 2024-04-26 3:46PM EDT | 820.00 | 56.07 | 54.10 | 58.00 | +4.41 | +8.54% | 2 | 395 | 36.17% |
| LLY250117C00840000 | 2024-04-26 3:30PM EDT | 840.00 | 49.85 | 49.05 | 50.75 | +4.75 | +10.53% | 2 | 453 | 35.56% |
| LLY250117C00860000 | 2024-04-26 1:23PM EDT | 860.00 | 45.72 | 43.30 | 45.45 | +5.37 | +13.31% | 6 | 201 | 35.53% |
| LLY250117C00880000 | 2024-04-25 12:12PM EDT | 880.00 | 35.04 | 38.00 | 40.05 | 0.00 | - | 2 | 274 | 35.24% |
| LLY250117C00900000 | 2024-04-26 3:14PM EDT | 900.00 | 34.00 | 33.45 | 35.65 | +3.70 | +12.21% | 85 | 1,477 | 35.19% |
| LLY250117C00920000 | 2024-04-26 10:08AM EDT | 920.00 | 29.50 | 29.25 | 30.40 | +2.90 | +10.90% | 1 | 239 | 34.51% |
| LLY250117C00940000 | 2024-04-24 3:15PM EDT | 940.00 | 25.59 | 25.35 | 26.60 | 0.00 | - | 2 | 162 | 34.30% |
| LLY250117C00960000 | 2024-04-25 3:44PM EDT | 960.00 | 20.00 | 22.15 | 23.55 | 0.00 | - | 4 | 256 | 34.29% |
| LLY250117C00980000 | 2024-04-19 12:50PM EDT | 980.00 | 20.23 | 19.30 | 20.55 | 0.00 | - | 2 | 265 | 34.12% |
| LLY250117C01000000 | 2024-04-26 2:27PM EDT | 1,000.00 | 17.55 | 16.80 | 18.75 | +2.25 | +14.71% | 5 | 1,406 | 34.49% |
| LLY250117C01020000 | 2024-04-23 10:55AM EDT | 1,020.00 | 16.20 | 14.40 | 15.30 | 0.00 | - | 2 | 115 | 33.65% |
| LLY250117C01040000 | 2024-04-25 9:58AM EDT | 1,040.00 | 12.00 | 12.45 | 13.50 | 0.00 | - | 4 | 26 | 33.68% |
| LLY250117C01060000 | 2024-04-22 3:19PM EDT | 1,060.00 | 11.40 | 10.75 | 11.70 | 0.00 | - | 1 | 89 | 33.55% |
| LLY250117C01080000 | 2024-04-19 12:42PM EDT | 1,080.00 | 10.30 | 9.30 | 10.30 | 0.00 | - | 4 | 135 | 33.58% |
| LLY250117C01100000 | 2024-04-26 3:46PM EDT | 1,100.00 | 8.63 | 8.00 | 9.10 | -0.87 | -9.16% | 31 | 358 | 33.64% |
| LLY250117C01120000 | 2024-04-09 2:11PM EDT | 1,120.00 | 11.30 | 6.95 | 8.05 | 0.00 | - | 1 | 135 | 33.71% |
| LLY250117C01140000 | 2024-04-22 2:45PM EDT | 1,140.00 | 6.40 | 6.00 | 7.00 | 0.00 | - | 1 | 10 | 33.66% |
| LLY250117C01160000 | 2024-04-26 2:36PM EDT | 1,160.00 | 5.70 | 5.20 | 6.05 | -0.15 | -2.56% | 40 | 82 | 33.56% |
| LLY250117C01180000 | 2024-04-26 3:43PM EDT | 1,180.00 | 5.04 | 4.60 | 5.30 | +0.64 | +14.55% | 105 | 233 | 33.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2024-04-05 12:18PM EDT | 155.00 | 0.16 | 0.01 | 1.14 | 0.00 | - | 1 | 731 | 76.12% |
| LLY250117P00160000 | 2023-11-07 12:25PM EDT | 160.00 | 0.90 | 0.00 | 2.34 | 0.00 | - | 6 | 86 | 81.88% |
| LLY250117P00165000 | 2024-02-16 10:52AM EDT | 165.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 4 | 32 | 66.60% |
| LLY250117P00170000 | 2024-04-15 9:41AM EDT | 170.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 70 | 53 | 71.68% |
| LLY250117P00175000 | 2024-01-19 10:35AM EDT | 175.00 | 0.45 | 0.04 | 2.80 | 0.00 | - | 5 | 25 | 79.37% |
| LLY250117P00180000 | 2023-11-06 4:49PM EDT | 180.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 79.25% |
| LLY250117P00185000 | 2023-11-09 11:17AM EDT | 185.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 13 | 77.38% |
| LLY250117P00190000 | 2024-04-05 12:08PM EDT | 190.00 | 0.14 | 0.00 | 1.17 | 0.00 | - | 2 | 42 | 66.50% |
| LLY250117P00195000 | 2024-04-02 11:11AM EDT | 195.00 | 0.25 | 0.00 | 0.89 | 0.00 | - | 1 | 12 | 63.16% |
| LLY250117P00200000 | 2024-04-19 2:43PM EDT | 200.00 | 0.01 | 0.04 | 0.90 | 0.00 | - | 1 | 54 | 62.40% |
| LLY250117P00210000 | 2023-08-30 2:37PM EDT | 210.00 | 1.09 | 0.39 | 3.30 | 0.00 | - | 2 | 24 | 72.44% |
| LLY250117P00220000 | 2024-04-03 10:07AM EDT | 220.00 | 2.18 | 0.15 | 0.90 | 0.00 | - | 1 | 1,017 | 58.77% |
| LLY250117P00230000 | 2024-03-04 3:20PM EDT | 230.00 | 0.36 | 0.01 | 2.79 | 0.00 | - | 1 | 71 | 64.66% |
| LLY250117P00240000 | 2024-01-18 12:12PM EDT | 240.00 | 1.08 | 0.01 | 2.15 | 0.00 | - | 5 | 199 | 60.12% |
| LLY250117P00250000 | 2024-04-12 9:30AM EDT | 250.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 9 | 141 | 50.34% |
| LLY250117P00260000 | 2024-02-29 3:35PM EDT | 260.00 | 0.57 | 0.14 | 1.17 | 0.00 | - | 1 | 558 | 52.42% |
| LLY250117P00270000 | 2024-02-05 11:48AM EDT | 270.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 4 | 65 | 57.37% |
| LLY250117P00280000 | 2024-01-04 1:37PM EDT | 280.00 | 3.00 | 0.47 | 3.60 | 0.00 | - | 1 | 127 | 57.58% |
| LLY250117P00290000 | 2024-02-27 2:45PM EDT | 290.00 | 0.70 | 0.13 | 1.00 | 0.00 | - | 39 | 185 | 49.98% |
| LLY250117P00300000 | 2024-04-04 9:50AM EDT | 300.00 | 1.00 | 0.31 | 1.00 | 0.00 | - | 1 | 325 | 48.28% |
| LLY250117P00310000 | 2024-03-27 11:23AM EDT | 310.00 | 0.50 | 0.50 | 2.00 | 0.00 | - | 3 | 442 | 51.82% |
| LLY250117P00320000 | 2024-03-27 11:23AM EDT | 320.00 | 0.90 | 0.43 | 1.50 | 0.00 | - | 1 | 160 | 47.84% |
| LLY250117P00330000 | 2024-04-26 11:08AM EDT | 330.00 | 1.05 | 0.47 | 4.95 | +0.05 | +5.00% | 1 | 150 | 50.96% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 340.00 | 1.22 | 0.53 | 1.70 | 0.00 | - | 1 | 346 | 45.53% |
| LLY250117P00350000 | 2024-04-18 10:13AM EDT | 350.00 | 1.50 | 0.61 | 3.95 | 0.00 | - | 2 | 1,201 | 51.06% |
| LLY250117P00360000 | 2024-04-23 2:04PM EDT | 360.00 | 1.20 | 0.70 | 4.10 | +0.07 | +6.19% | 1 | 180 | 49.70% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 370.00 | 1.40 | 0.79 | 2.50 | 0.00 | - | 4 | 550 | 43.76% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.70 | 0.91 | 2.70 | 0.00 | - | 10 | 116 | 42.83% |
| LLY250117P00390000 | 2024-02-08 12:52PM EDT | 390.00 | 2.72 | 1.17 | 5.10 | 0.00 | - | 1 | 165 | 46.86% |
| LLY250117P00400000 | 2024-04-26 1:21PM EDT | 400.00 | 2.15 | 2.00 | 2.80 | -0.85 | -28.33% | 2 | 1,766 | 40.15% |
| LLY250117P00410000 | 2024-03-06 10:32AM EDT | 410.00 | 2.18 | 0.03 | 5.65 | 0.00 | - | 25 | 2,417 | 44.66% |
| LLY250117P00420000 | 2024-04-03 3:55PM EDT | 420.00 | 3.10 | 1.41 | 4.40 | 0.00 | - | 60 | 377 | 40.81% |
| LLY250117P00430000 | 2024-04-24 9:51AM EDT | 430.00 | 3.34 | 2.50 | 4.50 | 0.00 | - | 10 | 324 | 39.53% |
| LLY250117P00440000 | 2024-04-23 11:28AM EDT | 440.00 | 3.50 | 1.80 | 4.95 | 0.00 | - | 3 | 79 | 38.88% |
| LLY250117P00450000 | 2024-04-24 9:51AM EDT | 450.00 | 4.10 | 2.90 | 5.50 | 0.00 | - | 10 | 512 | 38.34% |
| LLY250117P00460000 | 2024-04-26 9:30AM EDT | 460.00 | 4.90 | 2.31 | 6.05 | +0.75 | +18.07% | 1 | 456 | 37.73% |
| LLY250117P00470000 | 2024-04-22 9:46AM EDT | 470.00 | 6.08 | 4.40 | 6.25 | 0.00 | - | 1 | 348 | 36.58% |
| LLY250117P00480000 | 2024-04-18 12:53PM EDT | 480.00 | 5.75 | 5.70 | 6.40 | 0.00 | - | 3 | 512 | 35.37% |
| LLY250117P00490000 | 2024-04-24 10:39AM EDT | 490.00 | 6.68 | 6.20 | 7.10 | 0.00 | - | 1 | 345 | 34.87% |
| LLY250117P00500000 | 2024-04-22 3:23PM EDT | 500.00 | 7.90 | 7.30 | 8.00 | 0.00 | - | 1 | 1,194 | 34.53% |
| LLY250117P00510000 | 2024-04-24 10:39AM EDT | 510.00 | 8.28 | 8.20 | 8.85 | 0.00 | - | 1 | 229 | 34.04% |
| LLY250117P00520000 | 2024-04-26 3:02PM EDT | 520.00 | 9.60 | 9.15 | 9.80 | -0.58 | -5.70% | 3 | 594 | 33.59% |
| LLY250117P00530000 | 2024-04-26 3:02PM EDT | 530.00 | 10.75 | 10.35 | 11.00 | -0.65 | -5.70% | 10 | 1,933 | 33.29% |
| LLY250117P00540000 | 2024-04-25 3:44PM EDT | 540.00 | 12.80 | 11.65 | 12.30 | 0.00 | - | 1 | 281 | 32.98% |
| LLY250117P00550000 | 2024-04-25 2:34PM EDT | 550.00 | 14.10 | 13.05 | 13.80 | 0.00 | - | 7 | 1,595 | 32.75% |
| LLY250117P00560000 | 2024-04-19 2:29PM EDT | 560.00 | 16.50 | 14.55 | 15.30 | 0.00 | - | 1 | 465 | 32.41% |
| LLY250117P00570000 | 2024-04-23 3:03PM EDT | 570.00 | 15.20 | 16.15 | 16.95 | 0.00 | - | 6 | 158 | 32.10% |
| LLY250117P00580000 | 2024-04-26 2:48PM EDT | 580.00 | 18.20 | 17.90 | 18.80 | -1.30 | -6.67% | 3 | 597 | 31.83% |
| LLY250117P00590000 | 2024-04-25 11:24AM EDT | 590.00 | 22.15 | 19.85 | 20.80 | 0.00 | - | 18 | 633 | 31.57% |
| LLY250117P00600000 | 2024-04-26 2:51PM EDT | 600.00 | 22.25 | 22.00 | 23.05 | -1.30 | -5.52% | 2 | 874 | 31.36% |
| LLY250117P00610000 | 2024-04-24 1:08PM EDT | 610.00 | 24.60 | 24.30 | 25.25 | +0.11 | +0.45% | 1 | 250 | 31.03% |
| LLY250117P00620000 | 2024-04-26 2:48PM EDT | 620.00 | 27.00 | 26.80 | 27.70 | -1.70 | -5.92% | 2 | 274 | 30.75% |
| LLY250117P00630000 | 2024-04-18 11:22AM EDT | 630.00 | 27.00 | 29.50 | 30.35 | 0.00 | - | 10 | 317 | 30.49% |
| LLY250117P00640000 | 2024-04-25 12:26PM EDT | 640.00 | 34.57 | 32.30 | 33.20 | 0.00 | - | 1 | 342 | 30.24% |
| LLY250117P00650000 | 2024-04-26 10:12AM EDT | 650.00 | 35.30 | 35.30 | 36.20 | -2.40 | -6.37% | 3 | 426 | 29.98% |
| LLY250117P00660000 | 2024-04-25 9:44AM EDT | 660.00 | 40.00 | 38.45 | 40.20 | 0.00 | - | 1 | 237 | 30.09% |
| LLY250117P00670000 | 2024-04-26 11:16AM EDT | 670.00 | 42.85 | 41.95 | 43.35 | -1.70 | -3.82% | 4 | 289 | 29.71% |
| LLY250117P00680000 | 2024-04-26 10:29AM EDT | 680.00 | 46.60 | 44.75 | 46.80 | +0.45 | +0.98% | 1 | 153 | 29.38% |
| LLY250117P00690000 | 2024-04-25 11:59AM EDT | 690.00 | 53.06 | 47.25 | 50.75 | 0.00 | - | 4 | 131 | 29.18% |
| LLY250117P00700000 | 2024-04-25 11:59AM EDT | 700.00 | 57.13 | 52.25 | 54.95 | 0.00 | - | 3 | 763 | 29.00% |
| LLY250117P00710000 | 2024-04-26 1:23PM EDT | 710.00 | 56.39 | 56.55 | 59.35 | -5.61 | -9.05% | 5 | 65 | 28.81% |
| LLY250117P00720000 | 2024-04-25 12:26PM EDT | 720.00 | 65.30 | 60.85 | 63.60 | 0.00 | - | 2 | 82 | 28.48% |
| LLY250117P00730000 | 2024-04-26 12:21PM EDT | 730.00 | 66.90 | 65.65 | 68.30 | -3.80 | -5.37% | 2 | 498 | 28.24% |
| LLY250117P00740000 | 2024-04-26 11:53AM EDT | 740.00 | 71.55 | 70.55 | 74.50 | -3.45 | -4.60% | 3 | 374 | 28.51% |
| LLY250117P00750000 | 2024-04-24 11:09AM EDT | 750.00 | 78.00 | 75.40 | 79.70 | 0.00 | - | 1 | 204 | 28.30% |
| LLY250117P00760000 | 2024-04-26 3:48PM EDT | 760.00 | 81.50 | 81.90 | 84.95 | +6.00 | +7.95% | 22 | 102 | 28.02% |
| LLY250117P00770000 | 2024-04-18 12:04PM EDT | 770.00 | 80.65 | 86.25 | 90.65 | 0.00 | - | 1 | 202 | 27.84% |
| LLY250117P00780000 | 2024-04-26 11:53AM EDT | 780.00 | 93.35 | 93.40 | 95.70 | -4.15 | -4.26% | 4 | 332 | 27.30% |
| LLY250117P00790000 | 2024-04-26 11:53AM EDT | 790.00 | 99.25 | 99.25 | 101.90 | -1.25 | -1.24% | 15 | 374 | 27.15% |
| LLY250117P00800000 | 2024-04-24 10:25AM EDT | 800.00 | 104.75 | 102.35 | 109.75 | 0.00 | - | 2 | 309 | 27.59% |
| LLY250117P00820000 | 2024-04-16 9:55AM EDT | 820.00 | 112.75 | 118.20 | 122.45 | 0.00 | - | 2 | 271 | 26.99% |
| LLY250117P00840000 | 2024-03-12 3:20PM EDT | 840.00 | 125.78 | 116.30 | 121.15 | 0.00 | - | 2 | 46 | 19.24% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 860.00 | 119.24 | 146.35 | 149.65 | 0.00 | - | 9 | 18 | 25.48% |
| LLY250117P00880000 | 2024-04-17 2:34PM EDT | 880.00 | 151.20 | 159.60 | 166.75 | 0.00 | - | 10 | 6 | 25.90% |
| LLY250117P00900000 | 2024-04-12 12:41PM EDT | 900.00 | 166.05 | 177.00 | 181.30 | 0.00 | - | 5 | 41 | 24.64% |
| LLY250117P00920000 | 2024-02-16 10:36AM EDT | 920.00 | 166.53 | 178.80 | 184.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117P00960000 | 2024-04-26 11:54AM EDT | 960.00 | 229.65 | 227.00 | 234.70 | +14.62 | +6.80% | 2 | 4 | 24.61% |
| LLY250117P00980000 | 2024-04-26 11:55AM EDT | 980.00 | 247.95 | 247.40 | 252.90 | +3.00 | +1.22% | 2 | 0 | 24.35% |
| LLY250117P01000000 | 2024-04-01 11:06AM EDT | 1,000.00 | 247.50 | 266.30 | 271.40 | 0.00 | - | 1 | 6 | 24.05% |
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 1,020.00 | 261.15 | 283.40 | 292.00 | 0.00 | - | - | 1 | 25.83% |
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 1,040.00 | 280.75 | 303.35 | 312.00 | 0.00 | - | 2 | 0 | 26.95% |
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 1,060.00 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 1,100.00 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 1,140.00 | 378.35 | 402.75 | 411.00 | 0.00 | - | 1 | 0 | 30.82% |
| LLY250117P01160000 | 2024-02-29 11:10AM EDT | 1,160.00 | 405.00 | 378.00 | 387.15 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.