Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
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 | 0.00% |
| LLY250117C00160000 | 2024-03-11 11:00AM EDT | 160.00 | 578.75 | 603.70 | 612.00 | 0.00 | - | 1 | 27 | 0.00% |
| 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 | 592.00 | 601.15 | 0.00 | - | 1 | 63 | 109.52% |
| 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 | 573.00 | 582.00 | 0.00 | - | 20 | 14 | 104.32% |
| 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 | 2024-04-11 1:05PM EDT | 250.00 | 520.63 | 543.35 | 550.80 | 0.00 | - | 1 | 65 | 93.64% |
| 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 | - | 6 | 177 | 0.00% |
| LLY250117C00280000 | 2024-03-08 10:40AM EDT | 280.00 | 496.00 | 509.15 | 516.90 | 0.00 | - | 1 | 15 | 76.76% |
| LLY250117C00290000 | 2024-04-12 1:55PM EDT | 290.00 | 472.68 | 505.75 | 514.90 | 0.00 | - | 1 | 18 | 88.06% |
| LLY250117C00300000 | 2024-04-30 9:54AM EDT | 300.00 | 500.00 | 496.80 | 505.50 | +32.37 | +6.92% | 1 | 245 | 86.67% |
| LLY250117C00310000 | 2024-04-02 2:47PM EDT | 310.00 | 463.85 | 487.00 | 492.80 | 0.00 | - | 1 | 26 | 82.16% |
| LLY250117C00320000 | 2024-04-23 9:59AM EDT | 320.00 | 426.15 | 477.15 | 484.85 | 0.00 | - | 7 | 51 | 81.32% |
| LLY250117C00330000 | 2024-04-17 11:17AM EDT | 330.00 | 437.94 | 468.10 | 473.75 | 0.00 | - | 2 | 109 | 78.78% |
| LLY250117C00340000 | 2024-04-05 12:00PM EDT | 340.00 | 454.90 | 457.45 | 464.70 | 0.00 | - | 1 | 67 | 76.64% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 350.00 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 0.00% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 360.00 | 428.82 | 382.00 | 389.80 | 0.00 | - | 1 | 114 | 0.00% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 370.00 | 376.57 | 429.30 | 438.00 | 0.00 | - | 5 | 79 | 73.18% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 380.00 | 367.00 | 420.05 | 428.00 | 0.00 | - | 12 | 65 | 71.44% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 390.00 | 383.29 | 410.50 | 419.85 | 0.00 | - | 2 | 157 | 70.61% |
| LLY250117C00400000 | 2024-04-30 10:02AM EDT | 400.00 | 406.35 | 400.45 | 407.80 | +57.20 | +16.38% | 8 | 416 | 67.36% |
| LLY250117C00410000 | 2024-03-04 4:14PM EDT | 410.00 | 403.64 | 379.25 | 388.00 | 0.00 | - | 5 | 57 | 52.06% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 420.00 | 331.20 | 382.10 | 390.00 | 0.00 | - | 1 | 62 | 65.36% |
| LLY250117C00430000 | 2024-04-24 9:35AM EDT | 430.00 | 330.10 | 373.00 | 381.45 | 0.00 | - | 1 | 586 | 64.54% |
| LLY250117C00440000 | 2024-02-20 10:32AM EDT | 440.00 | 363.00 | 345.00 | 352.95 | 0.00 | - | 1 | 329 | 46.23% |
| LLY250117C00450000 | 2024-04-30 10:06AM EDT | 450.00 | 358.00 | 352.10 | 360.70 | +32.05 | +9.83% | 2 | 83 | 59.91% |
| LLY250117C00460000 | 2024-04-19 12:17PM EDT | 460.00 | 350.00 | 345.05 | 353.95 | +59.50 | +20.48% | 1 | 70 | 60.82% |
| LLY250117C00470000 | 2024-04-09 12:52PM EDT | 470.00 | 308.35 | 333.55 | 341.95 | 0.00 | - | 20 | 74 | 57.44% |
| LLY250117C00480000 | 2024-04-25 10:35AM EDT | 480.00 | 263.31 | 326.00 | 334.00 | 0.00 | - | 2 | 59 | 57.52% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 490.00 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 45.91% |
| LLY250117C00500000 | 2024-04-29 1:34PM EDT | 500.00 | 258.43 | 306.00 | 314.00 | 0.00 | - | 2 | 533 | 53.93% |
| LLY250117C00510000 | 2024-04-18 12:25PM EDT | 510.00 | 264.98 | 298.25 | 306.65 | 0.00 | - | 5 | 54 | 54.04% |
| LLY250117C00520000 | 2024-04-30 9:38AM EDT | 520.00 | 284.55 | 289.55 | 298.00 | +47.55 | +20.06% | 2 | 991 | 53.24% |
| LLY250117C00530000 | 2024-04-18 12:25PM EDT | 530.00 | 247.98 | 280.55 | 287.70 | 0.00 | - | 5 | 1,338 | 51.73% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 540.00 | 267.94 | 270.05 | 278.95 | 0.00 | - | 7 | 926 | 50.25% |
| LLY250117C00550000 | 2024-04-30 10:06AM EDT | 550.00 | 265.80 | 262.70 | 269.80 | +51.14 | +23.82% | 2 | 203 | 52.00% |
| LLY250117C00560000 | 2024-04-30 10:25AM EDT | 560.00 | 256.00 | 254.95 | 261.45 | +50.10 | +24.33% | 6 | 316 | 51.26% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 570.00 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 30.52% |
| LLY250117C00580000 | 2024-04-25 11:41AM EDT | 580.00 | 182.54 | 237.35 | 243.75 | 0.00 | - | 3 | 522 | 49.11% |
| LLY250117C00590000 | 2024-04-19 10:20AM EDT | 590.00 | 185.15 | 230.30 | 235.00 | 0.00 | - | 1 | 178 | 48.07% |
| LLY250117C00600000 | 2024-04-29 10:22AM EDT | 600.00 | 206.55 | 221.00 | 226.00 | +24.55 | +13.49% | 1 | 807 | 46.88% |
| LLY250117C00610000 | 2024-04-05 9:34AM EDT | 610.00 | 203.05 | 211.85 | 217.90 | 0.00 | - | 1 | 160 | 46.17% |
| LLY250117C00620000 | 2024-04-29 11:58AM EDT | 620.00 | 160.30 | 205.10 | 209.95 | 0.00 | - | 1 | 286 | 45.50% |
| LLY250117C00630000 | 2024-04-30 9:33AM EDT | 630.00 | 200.00 | 197.15 | 201.65 | +47.00 | +30.72% | 1 | 247 | 44.62% |
| LLY250117C00640000 | 2024-04-23 10:01AM EDT | 640.00 | 182.05 | 187.60 | 193.55 | +31.75 | +21.12% | 1 | 599 | 43.81% |
| LLY250117C00650000 | 2024-04-30 9:32AM EDT | 650.00 | 178.00 | 181.20 | 186.40 | +43.35 | +32.19% | 2 | 508 | 43.43% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 660.00 | 172.15 | 173.75 | 178.90 | +41.52 | +31.78% | 1 | 304 | 42.83% |
| LLY250117C00670000 | 2024-04-30 10:12AM EDT | 670.00 | 168.00 | 164.25 | 170.25 | +39.09 | +30.32% | 3 | 145 | 41.66% |
| LLY250117C00680000 | 2024-04-29 10:42AM EDT | 680.00 | 123.10 | 159.35 | 164.10 | 0.00 | - | 11 | 142 | 41.60% |
| LLY250117C00690000 | 2024-04-29 1:44PM EDT | 690.00 | 149.33 | 152.65 | 156.65 | +34.13 | +29.63% | 2 | 107 | 40.89% |
| LLY250117C00700000 | 2024-04-30 10:21AM EDT | 700.00 | 149.70 | 142.80 | 149.40 | +40.25 | +36.77% | 37 | 803 | 40.24% |
| LLY250117C00710000 | 2024-04-25 12:29PM EDT | 710.00 | 99.75 | 136.55 | 142.70 | 0.00 | - | 1 | 183 | 39.77% |
| LLY250117C00720000 | 2024-04-30 10:18AM EDT | 720.00 | 135.52 | 131.05 | 136.15 | +36.52 | +36.89% | 5 | 398 | 39.32% |
| LLY250117C00730000 | 2024-04-30 10:08AM EDT | 730.00 | 130.00 | 126.10 | 130.35 | +38.50 | +42.08% | 8 | 481 | 39.11% |
| LLY250117C00740000 | 2024-04-30 9:47AM EDT | 740.00 | 117.93 | 118.95 | 124.70 | +29.33 | +33.10% | 5 | 180 | 38.91% |
| LLY250117C00750000 | 2024-04-30 9:53AM EDT | 750.00 | 115.00 | 115.05 | 118.50 | +31.90 | +38.39% | 4 | 569 | 38.43% |
| LLY250117C00760000 | 2024-04-30 10:24AM EDT | 760.00 | 109.00 | 108.15 | 112.80 | +30.80 | +39.39% | 4 | 321 | 38.10% |
| LLY250117C00770000 | 2024-04-30 10:27AM EDT | 770.00 | 106.00 | 103.40 | 107.05 | +31.30 | +41.90% | 5 | 265 | 37.69% |
| LLY250117C00780000 | 2024-04-30 10:22AM EDT | 780.00 | 100.50 | 97.50 | 100.90 | +28.65 | +39.87% | 10 | 3,202 | 37.07% |
| LLY250117C00790000 | 2024-04-30 10:24AM EDT | 790.00 | 93.55 | 94.10 | 96.50 | +26.30 | +39.11% | 1 | 409 | 37.07% |
| LLY250117C00800000 | 2024-04-30 10:27AM EDT | 800.00 | 90.60 | 89.05 | 91.65 | +28.40 | +45.66% | 13 | 661 | 36.84% |
| LLY250117C00820000 | 2024-04-30 9:44AM EDT | 820.00 | 76.58 | 78.25 | 81.65 | +21.08 | +37.98% | 18 | 779 | 36.09% |
| LLY250117C00840000 | 2024-04-30 10:16AM EDT | 840.00 | 72.01 | 69.85 | 72.55 | +23.02 | +46.99% | 20 | 453 | 35.45% |
| LLY250117C00860000 | 2024-04-30 10:15AM EDT | 860.00 | 63.57 | 61.55 | 65.40 | +20.87 | +48.88% | 14 | 196 | 35.32% |
| LLY250117C00880000 | 2024-04-30 9:56AM EDT | 880.00 | 58.45 | 54.55 | 59.30 | +20.33 | +53.33% | 3 | 292 | 35.38% |
| LLY250117C00900000 | 2024-04-30 10:28AM EDT | 900.00 | 50.50 | 48.65 | 50.40 | +17.88 | +54.81% | 34 | 1,539 | 34.13% |
| LLY250117C00920000 | 2024-04-30 9:33AM EDT | 920.00 | 46.00 | 41.65 | 46.20 | +17.00 | +58.62% | 3 | 241 | 34.52% |
| LLY250117C00940000 | 2024-04-24 3:15PM EDT | 940.00 | 25.59 | 37.45 | 40.25 | 0.00 | - | 2 | 162 | 34.00% |
| LLY250117C00960000 | 2024-04-30 9:42AM EDT | 960.00 | 31.28 | 33.20 | 34.30 | +7.63 | +32.26% | 1 | 256 | 33.24% |
| LLY250117C00980000 | 2024-04-30 9:47AM EDT | 980.00 | 28.55 | 27.45 | 30.80 | +9.15 | +47.16% | 2 | 265 | 33.36% |
| LLY250117C01000000 | 2024-04-30 10:08AM EDT | 1,000.00 | 27.00 | 23.60 | 27.20 | +10.50 | +63.64% | 28 | 1,405 | 33.26% |
| LLY250117C01020000 | 2024-04-30 9:56AM EDT | 1,020.00 | 24.05 | 21.55 | 23.50 | +7.85 | +48.46% | 20 | 115 | 32.91% |
| LLY250117C01040000 | 2024-04-25 9:58AM EDT | 1,040.00 | 12.00 | 19.45 | 20.95 | 0.00 | - | 4 | 26 | 32.99% |
| LLY250117C01060000 | 2024-04-30 10:04AM EDT | 1,060.00 | 17.86 | 16.90 | 18.15 | +6.85 | +62.22% | 1 | 90 | 32.76% |
| LLY250117C01080000 | 2024-04-19 12:42PM EDT | 1,080.00 | 10.30 | 14.15 | 16.75 | 0.00 | - | 4 | 135 | 33.20% |
| LLY250117C01100000 | 2024-04-30 9:30AM EDT | 1,100.00 | 11.03 | 12.40 | 13.60 | +3.18 | +40.51% | 2 | 363 | 32.39% |
| LLY250117C01120000 | 2024-04-09 2:11PM EDT | 1,120.00 | 11.30 | 9.75 | 13.65 | 0.00 | - | 1 | 135 | 33.58% |
| LLY250117C01140000 | 2024-04-22 2:45PM EDT | 1,140.00 | 8.45 | 9.50 | 10.35 | +2.05 | +32.03% | 1 | 10 | 32.26% |
| LLY250117C01160000 | 2024-04-30 9:45AM EDT | 1,160.00 | 7.65 | 7.90 | 8.95 | +2.35 | +44.34% | 1 | 119 | 32.15% |
| LLY250117C01180000 | 2024-04-30 10:26AM EDT | 1,180.00 | 7.50 | 6.95 | 7.75 | +2.93 | +64.11% | 17 | 344 | 32.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2024-04-29 11:46AM EDT | 155.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | 5 | 731 | 66.11% |
| LLY250117P00160000 | 2023-11-07 12:25PM EDT | 160.00 | 0.90 | 0.00 | 2.34 | 0.00 | - | 6 | 86 | 85.03% |
| LLY250117P00165000 | 2024-02-16 10:52AM EDT | 165.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 4 | 32 | 69.39% |
| LLY250117P00170000 | 2024-04-15 9:41AM EDT | 170.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 70 | 53 | 87.15% |
| LLY250117P00175000 | 2024-01-19 10:35AM EDT | 175.00 | 0.45 | 0.04 | 2.80 | 0.00 | - | 5 | 25 | 82.57% |
| LLY250117P00180000 | 2023-11-06 4:49PM EDT | 180.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 82.50% |
| LLY250117P00185000 | 2023-11-09 11:17AM EDT | 185.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 13 | 80.62% |
| LLY250117P00190000 | 2024-04-05 12:08PM EDT | 190.00 | 0.14 | 0.00 | 1.95 | 0.00 | - | 2 | 42 | 74.17% |
| LLY250117P00195000 | 2024-04-02 11:11AM EDT | 195.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 1 | 12 | 61.87% |
| LLY250117P00200000 | 2024-04-19 2:43PM EDT | 200.00 | 0.01 | 0.03 | 0.55 | 0.00 | - | 1 | 54 | 61.87% |
| LLY250117P00210000 | 2023-08-30 2:37PM EDT | 210.00 | 1.09 | 0.39 | 3.30 | 0.00 | - | 2 | 24 | 75.73% |
| LLY250117P00220000 | 2024-04-29 2:39PM EDT | 220.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 1,017 | 56.15% |
| LLY250117P00230000 | 2024-03-04 3:20PM EDT | 230.00 | 0.36 | 0.01 | 2.79 | 0.00 | - | 1 | 71 | 67.88% |
| LLY250117P00240000 | 2024-01-18 12:12PM EDT | 240.00 | 1.08 | 0.01 | 2.15 | 0.00 | - | 5 | 199 | 63.27% |
| LLY250117P00250000 | 2024-04-12 9:30AM EDT | 250.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 9 | 141 | 50.10% |
| LLY250117P00260000 | 2024-02-29 3:35PM EDT | 260.00 | 0.57 | 0.14 | 1.17 | 0.00 | - | 1 | 558 | 55.43% |
| LLY250117P00270000 | 2024-02-05 11:48AM EDT | 270.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 4 | 65 | 60.66% |
| LLY250117P00280000 | 2024-01-04 1:37PM EDT | 280.00 | 3.00 | 0.47 | 3.60 | 0.00 | - | 1 | 127 | 60.95% |
| LLY250117P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.30 | 0.00 | 0.60 | -0.40 | -57.14% | 8 | 185 | 49.70% |
| LLY250117P00300000 | 2024-04-30 9:32AM EDT | 300.00 | 0.67 | 0.28 | 1.00 | +0.02 | +3.08% | 1 | 325 | 51.44% |
| LLY250117P00310000 | 2024-04-29 2:07PM EDT | 310.00 | 0.65 | 0.51 | 1.50 | 0.00 | - | 9 | 442 | 52.81% |
| LLY250117P00320000 | 2024-04-30 9:32AM EDT | 320.00 | 0.82 | 0.39 | 4.20 | -0.08 | -8.89% | 1 | 160 | 54.69% |
| LLY250117P00330000 | 2024-04-26 11:08AM EDT | 330.00 | 1.05 | 0.20 | 4.40 | 0.00 | - | 1 | 150 | 52.99% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 340.00 | 1.22 | 0.00 | 4.45 | 0.00 | - | 1 | 346 | 51.04% |
| LLY250117P00350000 | 2024-04-18 10:13AM EDT | 350.00 | 1.50 | 0.01 | 4.55 | 0.00 | - | 2 | 1,201 | 56.26% |
| LLY250117P00360000 | 2024-04-29 11:03AM EDT | 360.00 | 1.30 | 0.00 | 4.65 | 0.00 | - | 1 | 180 | 54.75% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 370.00 | 1.40 | 0.11 | 4.75 | 0.00 | - | 4 | 550 | 53.27% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.70 | 0.31 | 4.90 | 0.00 | - | 10 | 116 | 51.94% |
| LLY250117P00390000 | 2024-04-29 2:09PM EDT | 390.00 | 1.55 | 0.28 | 5.05 | 0.00 | - | 2 | 165 | 50.62% |
| LLY250117P00400000 | 2024-04-30 10:18AM EDT | 400.00 | 1.45 | 1.40 | 1.60 | -0.70 | -32.56% | 13 | 1,768 | 39.83% |
| LLY250117P00410000 | 2024-03-06 10:32AM EDT | 410.00 | 2.18 | 0.03 | 5.65 | 0.00 | - | 25 | 2,417 | 48.60% |
| LLY250117P00420000 | 2024-04-03 3:55PM EDT | 420.00 | 3.10 | 0.75 | 5.55 | 0.00 | - | 60 | 377 | 46.87% |
| LLY250117P00430000 | 2024-04-24 9:51AM EDT | 430.00 | 2.49 | 0.80 | 5.75 | -0.85 | -25.45% | 1 | 324 | 45.70% |
| LLY250117P00440000 | 2024-04-23 11:28AM EDT | 440.00 | 3.50 | 0.18 | 6.00 | 0.00 | - | 3 | 79 | 44.64% |
| LLY250117P00450000 | 2024-04-30 9:57AM EDT | 450.00 | 2.78 | 1.74 | 2.98 | -1.63 | -36.96% | 2 | 513 | 37.41% |
| LLY250117P00460000 | 2024-04-30 9:37AM EDT | 460.00 | 2.69 | 0.26 | 3.50 | -2.21 | -45.10% | 3 | 457 | 37.26% |
| LLY250117P00470000 | 2024-04-22 9:46AM EDT | 470.00 | 6.08 | 0.33 | 6.85 | 0.00 | - | 1 | 348 | 41.57% |
| LLY250117P00480000 | 2024-04-18 12:53PM EDT | 480.00 | 5.75 | 0.39 | 7.65 | 0.00 | - | 3 | 512 | 41.24% |
| LLY250117P00490000 | 2024-04-29 11:26AM EDT | 490.00 | 6.65 | 2.85 | 8.15 | 0.00 | - | 1 | 346 | 40.45% |
| LLY250117P00500000 | 2024-04-30 10:03AM EDT | 500.00 | 3.75 | 3.40 | 4.25 | -3.35 | -47.18% | 4 | 1,192 | 33.58% |
| LLY250117P00510000 | 2024-04-30 9:34AM EDT | 510.00 | 5.00 | 0.86 | 9.35 | -3.00 | -37.50% | 2 | 228 | 39.03% |
| LLY250117P00520000 | 2024-04-30 10:01AM EDT | 520.00 | 5.02 | 2.38 | 5.50 | -4.23 | -45.73% | 7 | 596 | 32.97% |
| LLY250117P00530000 | 2024-04-30 10:01AM EDT | 530.00 | 5.60 | 5.30 | 5.95 | -4.95 | -46.92% | 32 | 1,950 | 32.32% |
| LLY250117P00540000 | 2024-04-29 12:03PM EDT | 540.00 | 11.60 | 5.70 | 6.70 | 0.00 | - | 10 | 289 | 31.99% |
| LLY250117P00550000 | 2024-04-30 9:50AM EDT | 550.00 | 7.60 | 6.90 | 7.30 | -4.90 | -39.20% | 6 | 1,640 | 31.41% |
| LLY250117P00560000 | 2024-04-30 9:56AM EDT | 560.00 | 8.00 | 7.60 | 8.75 | -6.70 | -45.58% | 10 | 465 | 31.66% |
| LLY250117P00570000 | 2024-04-29 2:21PM EDT | 570.00 | 15.05 | 8.55 | 9.90 | 0.00 | - | 9 | 167 | 31.46% |
| LLY250117P00580000 | 2024-04-30 9:38AM EDT | 580.00 | 11.60 | 8.80 | 10.10 | -5.40 | -31.76% | 1 | 601 | 30.34% |
| LLY250117P00590000 | 2024-04-25 11:24AM EDT | 590.00 | 12.80 | 10.55 | 11.50 | -9.35 | -42.21% | 2 | 633 | 30.22% |
| LLY250117P00600000 | 2024-04-30 9:59AM EDT | 600.00 | 12.80 | 10.40 | 12.70 | -8.10 | -38.76% | 32 | 888 | 29.84% |
| LLY250117P00610000 | 2024-04-30 10:15AM EDT | 610.00 | 13.80 | 12.70 | 14.70 | -9.48 | -40.72% | 1 | 266 | 29.97% |
| LLY250117P00620000 | 2024-04-30 10:06AM EDT | 620.00 | 16.15 | 14.70 | 16.15 | -9.27 | -36.47% | 3 | 273 | 29.60% |
| LLY250117P00630000 | 2024-04-30 9:38AM EDT | 630.00 | 18.07 | 14.80 | 18.05 | -10.82 | -37.45% | 4 | 318 | 29.43% |
| LLY250117P00640000 | 2024-04-29 10:45AM EDT | 640.00 | 22.82 | 16.65 | 19.70 | -9.14 | -28.60% | 1 | 342 | 29.03% |
| LLY250117P00650000 | 2024-04-30 10:24AM EDT | 650.00 | 21.80 | 19.95 | 21.15 | -12.06 | -35.62% | 31 | 477 | 28.45% |
| LLY250117P00660000 | 2024-04-30 9:54AM EDT | 660.00 | 24.21 | 22.55 | 23.55 | -12.51 | -34.07% | 9 | 247 | 28.32% |
| LLY250117P00670000 | 2024-04-30 10:15AM EDT | 670.00 | 25.20 | 23.20 | 26.65 | -16.30 | -39.28% | 1 | 294 | 28.46% |
| LLY250117P00680000 | 2024-04-29 10:42AM EDT | 680.00 | 45.10 | 25.55 | 28.90 | 0.00 | - | 3 | 153 | 28.07% |
| LLY250117P00690000 | 2024-04-25 11:59AM EDT | 690.00 | 53.06 | 29.85 | 31.65 | 0.00 | - | 4 | 131 | 27.84% |
| LLY250117P00700000 | 2024-04-30 10:08AM EDT | 700.00 | 33.24 | 31.85 | 33.75 | -18.34 | -35.56% | 18 | 763 | 27.24% |
| LLY250117P00710000 | 2024-04-30 9:57AM EDT | 710.00 | 37.38 | 33.80 | 36.85 | -18.82 | -33.49% | 2 | 46 | 27.01% |
| LLY250117P00720000 | 2024-04-30 10:08AM EDT | 720.00 | 38.24 | 38.55 | 40.90 | -27.06 | -41.44% | 5 | 82 | 27.11% |
| LLY250117P00730000 | 2024-04-30 10:24AM EDT | 730.00 | 44.00 | 41.30 | 43.45 | -20.50 | -31.78% | 1 | 517 | 26.48% |
| LLY250117P00740000 | 2024-04-26 11:53AM EDT | 740.00 | 71.55 | 44.95 | 47.85 | 0.00 | - | 3 | 373 | 26.53% |
| LLY250117P00750000 | 2024-04-30 10:28AM EDT | 750.00 | 50.56 | 48.80 | 51.20 | -23.85 | -32.05% | 8 | 710 | 26.08% |
| LLY250117P00760000 | 2024-04-26 3:48PM EDT | 760.00 | 63.04 | 54.25 | 56.20 | -18.46 | -22.65% | 1 | 123 | 26.19% |
| LLY250117P00770000 | 2024-04-18 12:04PM EDT | 770.00 | 80.65 | 57.65 | 60.20 | 0.00 | - | 1 | 202 | 25.82% |
| LLY250117P00780000 | 2024-04-26 11:53AM EDT | 780.00 | 93.35 | 62.50 | 64.75 | 0.00 | - | 4 | 332 | 25.58% |
| LLY250117P00790000 | 2024-04-26 11:53AM EDT | 790.00 | 99.25 | 66.15 | 70.15 | 0.00 | - | 15 | 376 | 25.58% |
| LLY250117P00800000 | 2024-04-24 10:25AM EDT | 800.00 | 104.75 | 70.95 | 75.20 | 0.00 | - | 2 | 309 | 25.36% |
| LLY250117P00820000 | 2024-04-16 9:55AM EDT | 820.00 | 112.75 | 81.05 | 85.20 | 0.00 | - | 2 | 271 | 24.62% |
| LLY250117P00840000 | 2024-03-12 3:20PM EDT | 840.00 | 125.78 | 116.30 | 121.15 | 0.00 | - | 2 | 46 | 33.40% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 860.00 | 119.24 | 105.30 | 110.95 | 0.00 | - | 9 | 18 | 24.31% |
| LLY250117P00880000 | 2024-04-30 10:24AM EDT | 880.00 | 121.70 | 117.95 | 122.75 | -38.62 | -24.09% | 2 | 7 | 23.19% |
| LLY250117P00900000 | 2024-04-12 12:41PM EDT | 900.00 | 166.05 | 132.05 | 136.60 | 0.00 | - | 5 | 41 | 22.52% |
| LLY250117P00920000 | 2024-02-16 10:36AM EDT | 920.00 | 166.53 | 178.80 | 184.90 | 0.00 | - | 1 | 1 | 36.40% |
| LLY250117P00960000 | 2024-04-26 11:54AM EDT | 960.00 | 229.65 | 177.65 | 182.55 | 0.00 | - | 2 | 3 | 19.93% |
| LLY250117P00980000 | 2024-04-29 9:41AM EDT | 980.00 | 249.05 | 192.85 | 198.60 | 0.00 | - | 2 | 1 | 18.13% |
| LLY250117P01000000 | 2024-04-01 11:06AM EDT | 1,000.00 | 218.00 | 211.20 | 215.75 | -29.50 | -11.92% | 1 | 6 | 15.83% |
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 1,020.00 | 261.15 | 229.35 | 236.25 | 0.00 | - | - | 1 | 17.67% |
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 1,040.00 | 280.75 | 246.65 | 254.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 1,060.00 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 33.75% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 1,100.00 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 44.71% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 1,140.00 | 378.35 | 344.00 | 352.55 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P01160000 | 2024-02-29 11:10AM EDT | 1,160.00 | 405.00 | 378.00 | 387.15 | 0.00 | - | 3 | 0 | 35.44% |
© 2024 Yahoo. All rights reserved.