Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00390000 | 2024-05-06 3:35PM EDT | 390.00 | 374.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240510C00480000 | 2024-05-08 3:30PM EDT | 480.00 | 296.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 245.18 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 254.05 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| LLY240510C00530000 | 2024-04-30 9:35AM EDT | 530.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240510C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 204.02 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 600.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 630.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 650.00 | 88.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240510C00660000 | 2024-05-06 9:34AM EDT | 660.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240510C00670000 | 2024-05-03 3:30PM EDT | 670.00 | 69.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240510C00672500 | 2024-05-03 1:46PM EDT | 672.50 | 66.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00675000 | 2024-05-08 9:30AM EDT | 675.00 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00677500 | 2024-05-03 2:25PM EDT | 677.50 | 64.07 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LLY240510C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 69.98 | 0.00 | 0.00 | 0.00 | - | 38 | 31 | 0.00% |
| LLY240510C00682500 | 2024-05-03 2:21PM EDT | 682.50 | 59.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510C00695000 | 2024-05-06 11:20AM EDT | 695.00 | 59.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY240510C00700000 | 2024-05-09 3:43PM EDT | 700.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 0.00% |
| LLY240510C00710000 | 2024-05-08 10:47AM EDT | 710.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY240510C00712500 | 2024-05-03 2:59PM EDT | 712.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 18 | 7 | 0.00% |
| LLY240510C00715000 | 2024-05-08 11:48AM EDT | 715.00 | 61.33 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LLY240510C00717500 | 2024-05-03 1:20PM EDT | 717.50 | 26.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240510C00720000 | 2024-05-09 1:23PM EDT | 720.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| LLY240510C00722500 | 2024-05-06 9:46AM EDT | 722.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY240510C00725000 | 2024-05-06 3:17PM EDT | 725.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| LLY240510C00727500 | 2024-05-06 11:11AM EDT | 727.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LLY240510C00730000 | 2024-05-09 10:57AM EDT | 730.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| LLY240510C00732500 | 2024-05-08 3:31PM EDT | 732.50 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 0.00% |
| LLY240510C00735000 | 2024-05-09 1:56PM EDT | 735.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| LLY240510C00737500 | 2024-05-08 3:46PM EDT | 737.50 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| LLY240510C00740000 | 2024-05-09 1:41PM EDT | 740.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 0.00% |
| LLY240510C00742500 | 2024-05-07 3:29PM EDT | 742.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| LLY240510C00745000 | 2024-05-09 12:02PM EDT | 745.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 19 | 133 | 0.00% |
| LLY240510C00747500 | 2024-05-09 10:58AM EDT | 747.50 | 26.98 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| LLY240510C00750000 | 2024-05-09 3:59PM EDT | 750.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 15 | 342 | 0.00% |
| LLY240510C00752500 | 2024-05-08 12:40PM EDT | 752.50 | 25.61 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| LLY240510C00755000 | 2024-05-09 3:59PM EDT | 755.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 43 | 227 | 0.00% |
| LLY240510C00757500 | 2024-05-09 3:56PM EDT | 757.50 | 15.26 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 0.00% |
| LLY240510C00760000 | 2024-05-09 1:35PM EDT | 760.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 33 | 334 | 0.00% |
| LLY240510C00762500 | 2024-05-09 2:42PM EDT | 762.50 | 12.84 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| LLY240510C00765000 | 2024-05-09 2:30PM EDT | 765.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 53 | 207 | 0.00% |
| LLY240510C00767500 | 2024-05-09 3:16PM EDT | 767.50 | 7.26 | 0.00 | 0.00 | 0.00 | - | 19 | 68 | 0.00% |
| LLY240510C00770000 | 2024-05-09 3:59PM EDT | 770.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 196 | 456 | 0.00% |
| LLY240510C00772500 | 2024-05-09 3:56PM EDT | 772.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 202 | 227 | 0.78% |
| LLY240510C00775000 | 2024-05-09 3:59PM EDT | 775.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 787 | 669 | 1.56% |
| LLY240510C00777500 | 2024-05-09 3:57PM EDT | 777.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 430 | 527 | 3.13% |
| LLY240510C00780000 | 2024-05-09 3:58PM EDT | 780.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,039 | 890 | 6.25% |
| LLY240510C00782500 | 2024-05-09 3:57PM EDT | 782.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 326 | 240 | 6.25% |
| LLY240510C00785000 | 2024-05-09 3:59PM EDT | 785.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 311 | 363 | 6.25% |
| LLY240510C00787500 | 2024-05-09 3:54PM EDT | 787.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 87 | 249 | 6.25% |
| LLY240510C00790000 | 2024-05-09 3:59PM EDT | 790.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 549 | 459 | 12.50% |
| LLY240510C00795000 | 2024-05-09 3:57PM EDT | 795.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 484 | 400 | 12.50% |
| LLY240510C00800000 | 2024-05-09 3:59PM EDT | 800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 428 | 1,046 | 12.50% |
| LLY240510C00805000 | 2024-05-09 3:59PM EDT | 805.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 210 | 12.50% |
| LLY240510C00810000 | 2024-05-09 3:56PM EDT | 810.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 146 | 492 | 25.00% |
| LLY240510C00815000 | 2024-05-09 3:01PM EDT | 815.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 25.00% |
| LLY240510C00820000 | 2024-05-09 2:04PM EDT | 820.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 25.00% |
| LLY240510C00825000 | 2024-05-08 1:07PM EDT | 825.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 25.00% |
| LLY240510C00830000 | 2024-05-09 3:04PM EDT | 830.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 25.00% |
| LLY240510C00835000 | 2024-05-07 11:54AM EDT | 835.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 25.00% |
| LLY240510C00840000 | 2024-05-09 1:19PM EDT | 840.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 25.00% |
| LLY240510C00845000 | 2024-05-08 9:51AM EDT | 845.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| LLY240510C00850000 | 2024-05-09 3:11PM EDT | 850.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 50.00% |
| LLY240510C00855000 | 2024-05-09 9:40AM EDT | 855.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| LLY240510C00860000 | 2024-05-09 11:16AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 50.00% |
| LLY240510C00865000 | 2024-05-08 10:04AM EDT | 865.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 337 | 50.00% |
| LLY240510C00870000 | 2024-05-08 11:46AM EDT | 870.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| LLY240510C00875000 | 2024-05-07 12:47PM EDT | 875.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LLY240510C00880000 | 2024-05-09 12:11PM EDT | 880.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 50.00% |
| LLY240510C00885000 | 2024-05-08 12:19PM EDT | 885.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| LLY240510C00890000 | 2024-05-08 10:14AM EDT | 890.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| LLY240510C00895000 | 2024-05-03 9:31AM EDT | 895.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240510C00900000 | 2024-05-09 9:41AM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| LLY240510C00910000 | 2024-05-09 10:48AM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 920.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240510C00950000 | 2024-04-29 1:59PM EDT | 950.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240510C00970000 | 2024-05-09 9:48AM EDT | 970.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 50.00% |
| LLY240510C00990000 | 2024-05-09 9:46AM EDT | 990.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240510C01060000 | 2024-05-06 12:05PM EDT | 1,060.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 514.06% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 50.00% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| LLY240510P00610000 | 2024-05-06 9:59AM EDT | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| LLY240510P00625000 | 2024-05-08 10:04AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 50.00% |
| LLY240510P00630000 | 2024-05-08 12:18PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| LLY240510P00635000 | 2024-05-09 11:10AM EDT | 635.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LLY240510P00640000 | 2024-05-07 9:31AM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 50.00% |
| LLY240510P00645000 | 2024-05-08 10:58AM EDT | 645.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| LLY240510P00650000 | 2024-05-08 9:41AM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| LLY240510P00655000 | 2024-05-07 10:02AM EDT | 655.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| LLY240510P00660000 | 2024-05-09 10:03AM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 50.00% |
| LLY240510P00662500 | 2024-05-06 9:56AM EDT | 662.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LLY240510P00665000 | 2024-05-08 3:28PM EDT | 665.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| LLY240510P00667500 | 2024-05-09 2:33PM EDT | 667.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LLY240510P00670000 | 2024-05-08 2:28PM EDT | 670.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 252 | 87 | 50.00% |
| LLY240510P00672500 | 2024-05-09 12:29PM EDT | 672.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| LLY240510P00675000 | 2024-05-09 3:52PM EDT | 675.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 539 | 50.00% |
| LLY240510P00680000 | 2024-05-07 3:24PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 464 | 50.00% |
| LLY240510P00682500 | 2024-05-09 9:30AM EDT | 682.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| LLY240510P00685000 | 2024-05-09 12:47PM EDT | 685.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 50.00% |
| LLY240510P00687500 | 2024-05-07 3:24PM EDT | 687.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| LLY240510P00690000 | 2024-05-09 12:11PM EDT | 690.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| LLY240510P00692500 | 2024-05-07 10:26AM EDT | 692.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| LLY240510P00695000 | 2024-05-09 12:57PM EDT | 695.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 50.00% |
| LLY240510P00697500 | 2024-05-09 3:26PM EDT | 697.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 50.00% |
| LLY240510P00700000 | 2024-05-09 3:15PM EDT | 700.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 672 | 50.00% |
| LLY240510P00702500 | 2024-05-08 3:30PM EDT | 702.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 50.00% |
| LLY240510P00705000 | 2024-05-09 9:30AM EDT | 705.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 25.00% |
| LLY240510P00707500 | 2024-05-09 3:37PM EDT | 707.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 25.00% |
| LLY240510P00710000 | 2024-05-09 3:18PM EDT | 710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 25.00% |
| LLY240510P00712500 | 2024-05-06 2:03PM EDT | 712.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 109 | 25.00% |
| LLY240510P00715000 | 2024-05-09 12:44PM EDT | 715.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 262 | 25.00% |
| LLY240510P00717500 | 2024-05-09 3:59PM EDT | 717.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 185 | 25.00% |
| LLY240510P00720000 | 2024-05-09 3:51PM EDT | 720.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 454 | 25.00% |
| LLY240510P00722500 | 2024-05-09 9:59AM EDT | 722.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 25.00% |
| LLY240510P00725000 | 2024-05-09 3:46PM EDT | 725.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 423 | 25.00% |
| LLY240510P00727500 | 2024-05-08 10:23AM EDT | 727.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 25.00% |
| LLY240510P00730000 | 2024-05-09 3:59PM EDT | 730.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 499 | 25.00% |
| LLY240510P00732500 | 2024-05-09 3:56PM EDT | 732.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 25.00% |
| LLY240510P00735000 | 2024-05-09 3:50PM EDT | 735.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 310 | 25.00% |
| LLY240510P00737500 | 2024-05-09 1:44PM EDT | 737.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 25.00% |
| LLY240510P00740000 | 2024-05-09 3:25PM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 364 | 12.50% |
| LLY240510P00742500 | 2024-05-09 3:38PM EDT | 742.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 217 | 12.50% |
| LLY240510P00745000 | 2024-05-09 3:38PM EDT | 745.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 120 | 249 | 12.50% |
| LLY240510P00747500 | 2024-05-09 3:47PM EDT | 747.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 127 | 12.50% |
| LLY240510P00750000 | 2024-05-09 3:56PM EDT | 750.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 208 | 537 | 12.50% |
| LLY240510P00752500 | 2024-05-09 3:58PM EDT | 752.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55 | 125 | 12.50% |
| LLY240510P00755000 | 2024-05-09 3:59PM EDT | 755.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 110 | 291 | 12.50% |
| LLY240510P00757500 | 2024-05-09 3:00PM EDT | 757.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 6.25% |
| LLY240510P00760000 | 2024-05-09 3:59PM EDT | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 263 | 258 | 6.25% |
| LLY240510P00762500 | 2024-05-09 3:51PM EDT | 762.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 102 | 114 | 6.25% |
| LLY240510P00765000 | 2024-05-09 3:59PM EDT | 765.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 378 | 212 | 3.13% |
| LLY240510P00767500 | 2024-05-09 3:35PM EDT | 767.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 65 | 50 | 3.13% |
| LLY240510P00770000 | 2024-05-09 3:59PM EDT | 770.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 662 | 371 | 0.78% |
| LLY240510P00772500 | 2024-05-09 3:59PM EDT | 772.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 244 | 127 | 0.00% |
| LLY240510P00775000 | 2024-05-09 3:59PM EDT | 775.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 254 | 212 | 0.00% |
| LLY240510P00777500 | 2024-05-09 3:59PM EDT | 777.50 | 7.69 | 0.00 | 0.00 | 0.00 | - | 158 | 46 | 0.00% |
| LLY240510P00780000 | 2024-05-09 2:46PM EDT | 780.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 287 | 330 | 0.00% |
| LLY240510P00782500 | 2024-05-09 1:30PM EDT | 782.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 29 | 21 | 0.00% |
| LLY240510P00785000 | 2024-05-09 2:03PM EDT | 785.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.00% |
| LLY240510P00787500 | 2024-05-08 2:44PM EDT | 787.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240510P00790000 | 2024-05-08 2:24PM EDT | 790.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| LLY240510P00795000 | 2024-05-09 2:53PM EDT | 795.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LLY240510P00800000 | 2024-05-08 3:43PM EDT | 800.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LLY240510P00805000 | 2024-04-30 9:34AM EDT | 805.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240510P00810000 | 2024-05-07 10:11AM EDT | 810.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510P00815000 | 2024-05-06 9:44AM EDT | 815.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 850.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 101.25 | 107.95 | 0.00 | - | - | 0 | 0.00% |
| LLY240510P00900000 | 2024-05-08 11:48AM EDT | 900.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510P00990000 | 2024-04-30 9:34AM EDT | 990.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.