Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906C00550000 | 2024-08-02 3:14PM EDT | 550.00 | 249.17 | 406.70 | 414.00 | 0.00 | - | 10 | 10 | 174.22% |
| LLY240906C00570000 | 2024-08-02 3:53PM EDT | 570.00 | 235.80 | 387.45 | 392.70 | 0.00 | - | 9 | 9 | 136.72% |
| LLY240906C00630000 | 2024-08-08 10:35AM EDT | 630.00 | 207.85 | 326.75 | 334.00 | 0.00 | - | - | 1 | 136.13% |
| LLY240906C00650000 | 2024-08-28 3:08PM EDT | 650.00 | 297.57 | 307.00 | 313.00 | 0.00 | - | 2 | 2 | 175.46% |
| LLY240906C00660000 | 2024-08-08 10:34AM EDT | 660.00 | 175.75 | 297.55 | 304.00 | 0.00 | - | - | 0 | 135.30% |
| LLY240906C00680000 | 2024-08-08 10:34AM EDT | 680.00 | 156.60 | 277.55 | 283.00 | 0.00 | - | - | 1 | 109.18% |
| LLY240906C00690000 | 2024-08-08 12:25PM EDT | 690.00 | 146.35 | 267.55 | 273.05 | 0.00 | - | - | 2 | 106.25% |
| LLY240906C00700000 | 2024-08-21 2:31PM EDT | 700.00 | 258.50 | 257.60 | 263.05 | 0.00 | - | 2 | 13 | 103.13% |
| LLY240906C00710000 | 2024-08-08 2:19PM EDT | 710.00 | 140.00 | 247.60 | 254.00 | 0.00 | - | 12 | 7 | 112.35% |
| LLY240906C00720000 | 2024-07-26 3:15PM EDT | 720.00 | 99.42 | 231.60 | 237.20 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240906C00725000 | 2024-08-08 10:35AM EDT | 725.00 | 114.85 | 232.60 | 238.05 | 0.00 | - | - | 2 | 92.77% |
| LLY240906C00730000 | 2024-08-08 12:34PM EDT | 730.00 | 109.68 | 227.60 | 233.95 | 0.00 | - | 7 | 3 | 102.73% |
| LLY240906C00735000 | 2024-08-08 2:46PM EDT | 735.00 | 118.25 | 222.60 | 229.00 | 0.00 | - | - | 1 | 101.00% |
| LLY240906C00740000 | 2024-08-09 3:12PM EDT | 740.00 | 155.40 | 217.65 | 223.10 | 0.00 | - | 2 | 6 | 88.43% |
| LLY240906C00745000 | 2024-08-08 10:22AM EDT | 745.00 | 101.20 | 212.65 | 218.10 | 0.00 | - | 2 | 1 | 86.43% |
| LLY240906C00750000 | 2024-08-29 11:52AM EDT | 750.00 | 198.65 | 207.65 | 212.85 | 0.00 | - | 1 | 3 | 79.88% |
| LLY240906C00755000 | 2024-08-08 11:11AM EDT | 755.00 | 86.45 | 202.65 | 208.05 | 0.00 | - | - | 2 | 81.59% |
| LLY240906C00760000 | 2024-08-12 9:33AM EDT | 760.00 | 138.85 | 197.65 | 203.00 | 0.00 | - | 1 | 4 | 78.81% |
| LLY240906C00765000 | 2024-08-08 10:34AM EDT | 765.00 | 79.85 | 192.65 | 198.20 | 0.00 | - | - | 9 | 79.79% |
| LLY240906C00770000 | 2024-08-15 1:05PM EDT | 770.00 | 158.20 | 187.65 | 192.65 | 0.00 | - | 30 | 31 | 67.58% |
| LLY240906C00775000 | 2024-08-15 1:05PM EDT | 775.00 | 153.35 | 182.65 | 187.90 | 0.00 | - | 30 | 17 | 71.29% |
| LLY240906C00780000 | 2024-08-14 10:15AM EDT | 780.00 | 150.70 | 177.70 | 183.15 | 0.00 | - | 1 | 15 | 73.73% |
| LLY240906C00785000 | 2024-08-28 10:04AM EDT | 785.00 | 171.65 | 172.70 | 179.00 | 0.00 | - | 1 | 4 | 79.91% |
| LLY240906C00790000 | 2024-08-23 9:42AM EDT | 790.00 | 169.00 | 167.70 | 172.70 | +1.00 | +0.60% | 1 | 6 | 62.79% |
| LLY240906C00795000 | 2024-08-08 10:47AM EDT | 795.00 | 56.00 | 162.70 | 169.00 | 0.00 | - | 25 | 14 | 75.59% |
| LLY240906C00800000 | 2024-08-29 1:48PM EDT | 800.00 | 150.00 | 157.70 | 163.00 | +2.90 | +1.97% | 1 | 35 | 63.97% |
| LLY240906C00805000 | 2024-08-21 3:55PM EDT | 805.00 | 150.00 | 152.70 | 158.25 | 0.00 | - | 1 | 6 | 64.94% |
| LLY240906C00810000 | 2024-08-09 3:29PM EDT | 810.00 | 87.40 | 147.75 | 152.45 | 0.00 | - | 2 | 9 | 50.59% |
| LLY240906C00815000 | 2024-08-30 2:31PM EDT | 815.00 | 132.86 | 142.75 | 147.95 | +8.66 | +6.97% | 2 | 8 | 58.25% |
| LLY240906C00820000 | 2024-08-30 12:31PM EDT | 820.00 | 122.00 | 137.75 | 142.40 | -23.00 | -15.86% | 5 | 33 | 79.50% |
| LLY240906C00825000 | 2024-08-14 9:55AM EDT | 825.00 | 100.00 | 132.75 | 137.80 | 0.00 | - | 1 | 11 | 52.54% |
| LLY240906C00830000 | 2024-08-30 3:35PM EDT | 830.00 | 123.77 | 127.80 | 133.10 | +7.52 | +6.47% | 1 | 4 | 54.59% |
| LLY240906C00835000 | 2024-08-28 11:06AM EDT | 835.00 | 114.25 | 122.80 | 128.65 | 0.00 | - | 1 | 8 | 56.96% |
| LLY240906C00840000 | 2024-08-14 3:01PM EDT | 840.00 | 97.59 | 117.80 | 122.15 | 0.00 | - | 1 | 35 | 67.98% |
| LLY240906C00845000 | 2024-08-26 10:30AM EDT | 845.00 | 108.69 | 112.80 | 117.70 | 0.00 | - | 10 | 12 | 69.14% |
| LLY240906C00850000 | 2024-08-29 2:39PM EDT | 850.00 | 93.92 | 107.85 | 112.50 | +1.70 | +1.84% | 1 | 52 | 65.42% |
| LLY240906C00855000 | 2024-08-22 10:12AM EDT | 855.00 | 108.50 | 102.85 | 107.65 | 0.00 | - | 1 | 10 | 63.86% |
| LLY240906C00860000 | 2024-08-28 2:34PM EDT | 860.00 | 84.02 | 97.90 | 102.70 | -3.68 | -4.20% | 1 | 19 | 61.65% |
| LLY240906C00865000 | 2024-08-13 10:05AM EDT | 865.00 | 59.44 | 92.90 | 98.30 | 0.00 | - | 3 | 2 | 62.31% |
| LLY240906C00870000 | 2024-08-30 3:09PM EDT | 870.00 | 82.25 | 87.95 | 92.90 | -2.12 | -2.51% | 2 | 42 | 57.69% |
| LLY240906C00875000 | 2024-08-15 11:25AM EDT | 875.00 | 62.75 | 82.95 | 88.00 | 0.00 | - | 2 | 13 | 55.65% |
| LLY240906C00880000 | 2024-08-30 2:20PM EDT | 880.00 | 69.00 | 78.00 | 83.50 | +9.00 | +15.00% | 6 | 23 | 55.41% |
| LLY240906C00885000 | 2024-08-30 2:57PM EDT | 885.00 | 66.12 | 73.05 | 78.10 | +8.12 | +14.00% | 2 | 6 | 50.98% |
| LLY240906C00890000 | 2024-08-30 3:57PM EDT | 890.00 | 70.05 | 68.15 | 73.60 | +8.45 | +13.72% | 5 | 69 | 50.54% |
| LLY240906C00895000 | 2024-08-26 10:38AM EDT | 895.00 | 58.25 | 63.20 | 68.50 | 0.00 | - | 2 | 25 | 47.44% |
| LLY240906C00900000 | 2024-08-30 12:50PM EDT | 900.00 | 44.36 | 58.30 | 63.00 | -4.65 | -9.49% | 2 | 53 | 42.70% |
| LLY240906C00902500 | 2024-08-29 3:52PM EDT | 902.50 | 42.25 | 55.90 | 61.75 | 0.00 | - | 1 | 12 | 46.20% |
| LLY240906C00905000 | 2024-08-30 3:31PM EDT | 905.00 | 50.00 | 53.45 | 58.75 | +4.10 | +8.93% | 3 | 31 | 42.98% |
| LLY240906C00907500 | 2024-08-26 1:40PM EDT | 907.50 | 49.64 | 51.00 | 56.35 | 0.00 | - | 1 | 2 | 41.96% |
| LLY240906C00910000 | 2024-08-30 3:57PM EDT | 910.00 | 51.83 | 48.60 | 53.85 | +2.43 | +4.92% | 11 | 31 | 40.55% |
| LLY240906C00915000 | 2024-08-30 2:57PM EDT | 915.00 | 38.00 | 43.90 | 48.50 | +7.66 | +25.25% | 3 | 33 | 36.52% |
| LLY240906C00917500 | 2024-08-30 1:52PM EDT | 917.50 | 30.09 | 41.50 | 46.90 | +2.40 | +8.67% | 2 | 11 | 38.10% |
| LLY240906C00920000 | 2024-08-30 3:03PM EDT | 920.00 | 36.50 | 39.60 | 44.00 | +3.20 | +9.61% | 64 | 83 | 35.36% |
| LLY240906C00922500 | 2024-08-26 10:01AM EDT | 922.50 | 27.32 | 36.80 | 41.95 | -6.28 | -18.69% | 1 | 3 | 35.30% |
| LLY240906C00925000 | 2024-08-30 3:02PM EDT | 925.00 | 29.26 | 34.65 | 38.70 | -2.16 | -6.87% | 15 | 62 | 31.49% |
| LLY240906C00927500 | 2024-08-29 11:43AM EDT | 927.50 | 26.24 | 32.35 | 36.70 | -1.56 | -5.61% | 2 | 19 | 31.54% |
| LLY240906C00930000 | 2024-08-30 3:56PM EDT | 930.00 | 32.69 | 30.25 | 34.70 | +14.29 | +77.66% | 61 | 821 | 31.45% |
| LLY240906C00935000 | 2024-08-30 3:19PM EDT | 935.00 | 22.25 | 25.85 | 30.40 | +6.85 | +44.48% | 10 | 38 | 30.14% |
| LLY240906C00940000 | 2024-08-30 3:57PM EDT | 940.00 | 23.99 | 22.30 | 26.25 | +8.93 | +59.30% | 132 | 139 | 28.86% |
| LLY240906C00945000 | 2024-08-30 3:53PM EDT | 945.00 | 20.95 | 19.00 | 22.45 | +9.20 | +78.30% | 268 | 83 | 28.01% |
| LLY240906C00950000 | 2024-08-30 3:59PM EDT | 950.00 | 16.30 | 15.15 | 17.50 | +5.95 | +57.49% | 591 | 1,104 | 24.20% |
| LLY240906C00955000 | 2024-08-30 3:59PM EDT | 955.00 | 13.57 | 11.85 | 14.15 | +6.17 | +83.38% | 330 | 212 | 23.41% |
| LLY240906C00960000 | 2024-08-30 3:58PM EDT | 960.00 | 10.85 | 9.20 | 12.20 | +4.55 | +72.22% | 415 | 907 | 24.82% |
| LLY240906C00965000 | 2024-08-30 3:59PM EDT | 965.00 | 8.65 | 6.65 | 9.20 | +3.27 | +60.78% | 221 | 208 | 23.40% |
| LLY240906C00970000 | 2024-08-30 3:59PM EDT | 970.00 | 6.80 | 6.25 | 7.40 | +2.42 | +55.25% | 1,510 | 186 | 23.74% |
| LLY240906C00975000 | 2024-08-30 3:59PM EDT | 975.00 | 5.30 | 3.45 | 6.15 | +2.17 | +69.33% | 405 | 206 | 24.67% |
| LLY240906C00980000 | 2024-08-30 3:59PM EDT | 980.00 | 4.27 | 3.00 | 4.40 | +1.93 | +82.48% | 664 | 142 | 23.77% |
| LLY240906C00985000 | 2024-08-30 3:58PM EDT | 985.00 | 2.90 | 2.08 | 3.20 | +0.83 | +40.10% | 140 | 166 | 23.48% |
| LLY240906C00990000 | 2024-08-30 3:58PM EDT | 990.00 | 2.10 | 1.90 | 2.56 | +0.61 | +40.94% | 502 | 482 | 24.19% |
| LLY240906C00995000 | 2024-08-30 3:58PM EDT | 995.00 | 1.61 | 1.01 | 1.87 | +0.32 | +24.81% | 85 | 95 | 24.20% |
| LLY240906C01000000 | 2024-08-30 3:59PM EDT | 1,000.00 | 1.30 | 1.00 | 1.30 | +0.25 | +23.81% | 1,049 | 933 | 24.01% |
| LLY240906C01005000 | 2024-08-30 3:56PM EDT | 1,005.00 | 1.05 | 0.68 | 1.00 | +0.24 | +29.63% | 62 | 98 | 24.52% |
| LLY240906C01010000 | 2024-08-30 3:59PM EDT | 1,010.00 | 0.73 | 0.55 | 0.84 | +0.03 | +4.29% | 185 | 77 | 25.53% |
| LLY240906C01015000 | 2024-08-30 3:47PM EDT | 1,015.00 | 0.50 | 0.40 | 0.97 | +0.15 | +42.86% | 12 | 18 | 28.31% |
| LLY240906C01020000 | 2024-08-30 3:55PM EDT | 1,020.00 | 0.57 | 0.34 | 0.90 | +0.10 | +21.28% | 230 | 124 | 29.75% |
| LLY240906C01025000 | 2024-08-30 3:40PM EDT | 1,025.00 | 0.28 | 0.17 | 0.83 | -0.15 | -34.88% | 39 | 36 | 31.09% |
| LLY240906C01030000 | 2024-08-30 3:46PM EDT | 1,030.00 | 0.20 | 0.13 | 0.55 | -0.16 | -44.44% | 5 | 21 | 30.45% |
| LLY240906C01035000 | 2024-08-30 3:40PM EDT | 1,035.00 | 0.15 | 0.10 | 0.49 | -0.25 | -62.50% | 107 | 160 | 31.49% |
| LLY240906C01040000 | 2024-08-29 2:38PM EDT | 1,040.00 | 0.30 | 0.08 | 0.52 | -0.04 | -11.76% | 2 | 29 | 33.47% |
| LLY240906C01045000 | 2024-08-30 3:37PM EDT | 1,045.00 | 0.10 | 0.06 | 0.66 | -0.14 | -58.33% | 17 | 29 | 36.62% |
| LLY240906C01050000 | 2024-08-30 11:31AM EDT | 1,050.00 | 0.13 | 0.09 | 0.62 | -0.10 | -43.48% | 11 | 43 | 37.87% |
| LLY240906C01055000 | 2024-08-30 11:25AM EDT | 1,055.00 | 0.77 | 0.04 | 0.44 | +0.12 | +18.46% | 4 | 3 | 37.31% |
| LLY240906C01060000 | 2024-08-30 12:59PM EDT | 1,060.00 | 0.03 | 0.04 | 0.25 | -0.11 | -78.57% | 21 | 20 | 35.69% |
| LLY240906C01065000 | 2024-08-27 10:13AM EDT | 1,065.00 | 0.80 | 0.03 | 1.82 | 0.00 | - | - | 5 | 52.55% |
| LLY240906C01070000 | 2024-08-28 1:03PM EDT | 1,070.00 | 0.44 | 0.02 | 2.21 | 0.00 | - | 1 | 7 | 56.76% |
| LLY240906C01075000 | 2024-08-27 2:50PM EDT | 1,075.00 | 0.41 | 0.02 | 2.21 | 0.00 | - | - | 23 | 50.88% |
| LLY240906C01080000 | 2024-08-27 12:41PM EDT | 1,080.00 | 0.50 | 0.02 | 0.68 | 0.00 | - | 1 | 6 | 48.15% |
| LLY240906C01085000 | 2024-08-26 12:40PM EDT | 1,085.00 | 0.64 | 0.01 | 0.42 | 0.00 | - | 21 | 31 | 46.05% |
| LLY240906C01090000 | 2024-08-30 3:47PM EDT | 1,090.00 | 0.02 | 0.01 | 0.66 | -0.28 | -93.33% | 40 | 1 | 50.98% |
| LLY240906C01100000 | 2024-08-30 9:53AM EDT | 1,100.00 | 0.05 | 0.00 | 0.36 | -0.25 | -83.33% | 24 | 26 | 49.27% |
| LLY240906C01120000 | 2024-08-29 10:31AM EDT | 1,120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 38 | 105 | 54.54% |
| LLY240906C01140000 | 2024-08-29 3:01PM EDT | 1,140.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 5 | 9 | 62.43% |
| LLY240906C01160000 | 2024-08-27 3:57PM EDT | 1,160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 33 | 43 | 52.34% |
| LLY240906C01180000 | 2024-08-27 12:32PM EDT | 1,180.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 6 | 18 | 67.09% |
| LLY240906C01200000 | 2024-08-26 12:25PM EDT | 1,200.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 66.41% |
| LLY240906C01220000 | 2024-08-30 2:30PM EDT | 1,220.00 | 0.06 | 0.00 | 0.23 | -0.01 | -14.29% | 2 | 19 | 70.12% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906P00480000 | 2024-07-30 9:32AM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240906P00510000 | 2024-08-23 10:19AM EDT | 510.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 169.53% |
| LLY240906P00520000 | 2024-08-01 9:32AM EDT | 520.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | - | 2 | 206.54% |
| LLY240906P00560000 | 2024-08-26 3:43PM EDT | 560.00 | 0.01 | 0.00 | 1.60 | 0.00 | - | - | 12 | 188.87% |
| LLY240906P00590000 | 2024-08-29 3:18PM EDT | 590.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 12 | 16 | 163.97% |
| LLY240906P00600000 | 2024-08-29 12:25PM EDT | 600.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 8 | 145.12% |
| LLY240906P00610000 | 2024-07-30 1:15PM EDT | 610.00 | 2.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 129.88% |
| LLY240906P00620000 | 2024-08-07 11:29AM EDT | 620.00 | 3.80 | 0.00 | 1.42 | 0.00 | - | 2 | 72 | 153.96% |
| LLY240906P00630000 | 2024-08-08 10:00AM EDT | 630.00 | 1.53 | 0.00 | 0.89 | 0.00 | - | 3 | 179 | 140.04% |
| LLY240906P00640000 | 2024-08-07 9:55AM EDT | 640.00 | 4.65 | 0.00 | 1.60 | 0.00 | - | 1 | 43 | 146.34% |
| LLY240906P00650000 | 2024-08-08 10:28AM EDT | 650.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 6 | 113 | 121.88% |
| LLY240906P00660000 | 2024-08-08 10:44AM EDT | 660.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 132.57% |
| LLY240906P00670000 | 2024-08-27 10:15AM EDT | 670.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 115.72% |
| LLY240906P00680000 | 2024-08-07 1:28PM EDT | 680.00 | 10.57 | 0.00 | 2.42 | 0.00 | - | 1 | 2 | 135.03% |
| LLY240906P00690000 | 2024-08-15 11:30AM EDT | 690.00 | 0.45 | 0.00 | 0.92 | 0.00 | - | 3 | 13 | 113.09% |
| LLY240906P00700000 | 2024-08-30 10:54AM EDT | 700.00 | 0.01 | 0.00 | 0.14 | -0.31 | -96.88% | 15 | 34 | 87.89% |
| LLY240906P00710000 | 2024-08-08 1:01PM EDT | 710.00 | 2.44 | 0.00 | 2.09 | 0.00 | - | 9 | 12 | 117.48% |
| LLY240906P00720000 | 2024-08-09 1:56PM EDT | 720.00 | 1.11 | 0.00 | 2.21 | 0.00 | - | 3 | 7 | 113.75% |
| LLY240906P00725000 | 2024-08-08 2:54PM EDT | 725.00 | 2.63 | 0.00 | 2.20 | 0.00 | - | - | 1 | 111.30% |
| LLY240906P00730000 | 2024-08-09 10:23AM EDT | 730.00 | 2.00 | 0.00 | 1.20 | 0.00 | - | 4 | 17 | 99.37% |
| LLY240906P00735000 | 2024-08-08 9:58AM EDT | 735.00 | 5.05 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 91.94% |
| LLY240906P00740000 | 2024-08-27 11:43AM EDT | 740.00 | 0.21 | 0.00 | 0.32 | 0.00 | - | 1 | 7 | 80.37% |
| LLY240906P00745000 | 2024-08-23 10:30AM EDT | 745.00 | 0.88 | 0.00 | 2.20 | 0.00 | - | 10 | 11 | 101.95% |
| LLY240906P00750000 | 2024-08-30 2:24PM EDT | 750.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 2 | 69 | 67.97% |
| LLY240906P00755000 | 2024-08-13 2:43PM EDT | 755.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 106.67% |
| LLY240906P00760000 | 2024-08-29 1:43PM EDT | 760.00 | 0.18 | 0.00 | 1.21 | 0.00 | - | 1 | 20 | 86.57% |
| LLY240906P00765000 | 2024-08-23 10:30AM EDT | 765.00 | 0.97 | 0.00 | 2.20 | 0.00 | - | 10 | 29 | 92.77% |
| LLY240906P00770000 | 2024-08-28 1:39PM EDT | 770.00 | 0.31 | 0.01 | 0.19 | 0.00 | - | 5 | 65 | 65.72% |
| LLY240906P00775000 | 2024-08-19 3:02PM EDT | 775.00 | 0.49 | 0.00 | 2.21 | 0.00 | - | 3 | 15 | 88.33% |
| LLY240906P00780000 | 2024-08-29 10:48AM EDT | 780.00 | 0.16 | 0.00 | 1.51 | 0.00 | - | 20 | 28 | 80.86% |
| LLY240906P00785000 | 2024-08-26 9:30AM EDT | 785.00 | 0.10 | 0.00 | 0.71 | -0.63 | -86.30% | 1 | 17 | 70.51% |
| LLY240906P00790000 | 2024-08-26 9:30AM EDT | 790.00 | 0.80 | 0.00 | 0.83 | 0.00 | - | 2 | 8 | 70.02% |
| LLY240906P00795000 | 2024-08-29 1:39PM EDT | 795.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 6 | 24 | 64.50% |
| LLY240906P00800000 | 2024-08-30 1:58PM EDT | 800.00 | 0.05 | 0.00 | 0.56 | -0.08 | -61.54% | 63 | 160 | 62.60% |
| LLY240906P00805000 | 2024-08-30 10:39AM EDT | 805.00 | 0.16 | 0.00 | 0.16 | +0.05 | +45.45% | 3 | 16 | 52.34% |
| LLY240906P00810000 | 2024-08-29 1:07PM EDT | 810.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 6 | 46 | 50.68% |
| LLY240906P00815000 | 2024-08-30 3:04PM EDT | 815.00 | 0.04 | 0.01 | 0.16 | -0.40 | -90.91% | 10 | 16 | 53.03% |
| LLY240906P00820000 | 2024-08-27 2:14PM EDT | 820.00 | 0.25 | 0.03 | 0.18 | 0.00 | - | 1 | 23 | 52.05% |
| LLY240906P00825000 | 2024-08-29 12:02PM EDT | 825.00 | 0.25 | 0.03 | 0.21 | 0.00 | - | 1 | 17 | 51.27% |
| LLY240906P00830000 | 2024-08-30 12:40PM EDT | 830.00 | 0.26 | 0.04 | 0.29 | +0.04 | +18.18% | 2 | 108 | 51.61% |
| LLY240906P00835000 | 2024-08-26 3:59PM EDT | 835.00 | 0.82 | 0.04 | 0.63 | 0.00 | - | 5 | 137 | 50.78% |
| LLY240906P00840000 | 2024-08-30 3:18PM EDT | 840.00 | 0.12 | 0.06 | 0.73 | -0.09 | -42.86% | 21 | 68 | 50.10% |
| LLY240906P00845000 | 2024-08-30 11:02AM EDT | 845.00 | 0.26 | 0.08 | 0.15 | 0.00 | - | 6 | 57 | 42.19% |
| LLY240906P00850000 | 2024-08-30 3:44PM EDT | 850.00 | 0.15 | 0.00 | 0.20 | -0.16 | -51.61% | 18 | 97 | 41.99% |
| LLY240906P00855000 | 2024-08-29 2:39PM EDT | 855.00 | 0.49 | 0.07 | 1.06 | +0.01 | +2.08% | 4 | 29 | 52.52% |
| LLY240906P00860000 | 2024-08-30 3:59PM EDT | 860.00 | 0.20 | 0.08 | 0.25 | -0.45 | -69.23% | 5 | 89 | 39.65% |
| LLY240906P00865000 | 2024-08-30 11:38AM EDT | 865.00 | 0.55 | 0.10 | 0.83 | -0.33 | -37.50% | 9 | 67 | 45.97% |
| LLY240906P00870000 | 2024-08-30 3:43PM EDT | 870.00 | 0.28 | 0.16 | 0.34 | -0.57 | -67.06% | 14 | 79 | 37.70% |
| LLY240906P00875000 | 2024-08-30 3:47PM EDT | 875.00 | 0.31 | 0.20 | 0.31 | -0.72 | -69.90% | 77 | 84 | 35.33% |
| LLY240906P00880000 | 2024-08-30 3:50PM EDT | 880.00 | 0.43 | 0.23 | 0.49 | -0.95 | -68.84% | 147 | 308 | 36.04% |
| LLY240906P00885000 | 2024-08-30 3:37PM EDT | 885.00 | 0.21 | 0.21 | 0.50 | -1.24 | -85.52% | 121 | 142 | 34.18% |
| LLY240906P00890000 | 2024-08-30 3:57PM EDT | 890.00 | 0.42 | 0.26 | 0.55 | -1.38 | -76.67% | 64 | 95 | 32.76% |
| LLY240906P00895000 | 2024-08-30 3:55PM EDT | 895.00 | 0.51 | 0.26 | 0.77 | -1.98 | -79.52% | 102 | 133 | 32.79% |
| LLY240906P00900000 | 2024-08-30 3:58PM EDT | 900.00 | 0.57 | 0.52 | 0.64 | -1.91 | -77.02% | 265 | 512 | 29.57% |
| LLY240906P00902500 | 2024-08-30 3:50PM EDT | 902.50 | 0.76 | 0.31 | 0.82 | -2.02 | -72.66% | 19 | 57 | 30.01% |
| LLY240906P00905000 | 2024-08-30 3:34PM EDT | 905.00 | 0.99 | 0.33 | 0.84 | -2.29 | -69.82% | 37 | 112 | 29.08% |
| LLY240906P00907500 | 2024-08-30 3:33PM EDT | 907.50 | 1.15 | 0.62 | 0.87 | -2.03 | -63.84% | 28 | 47 | 28.21% |
| LLY240906P00910000 | 2024-08-30 3:49PM EDT | 910.00 | 1.15 | 0.46 | 0.97 | -2.80 | -70.89% | 48 | 378 | 27.78% |
| LLY240906P00912500 | 2024-08-30 3:59PM EDT | 912.50 | 0.75 | 0.80 | 1.14 | -2.75 | -78.57% | 61 | 35 | 27.69% |
| LLY240906P00915000 | 2024-08-30 3:37PM EDT | 915.00 | 1.50 | 0.51 | 1.19 | -3.75 | -71.43% | 165 | 114 | 26.82% |
| LLY240906P00917500 | 2024-08-30 3:58PM EDT | 917.50 | 1.24 | 1.00 | 1.60 | -3.16 | -71.82% | 108 | 49 | 27.71% |
| LLY240906P00920000 | 2024-08-30 3:59PM EDT | 920.00 | 1.35 | 1.02 | 1.50 | -4.55 | -77.12% | 259 | 198 | 26.01% |
| LLY240906P00922500 | 2024-08-30 3:55PM EDT | 922.50 | 1.60 | 1.32 | 1.81 | -4.80 | -75.00% | 41 | 30 | 26.15% |
| LLY240906P00925000 | 2024-08-30 3:34PM EDT | 925.00 | 1.85 | 1.70 | 1.97 | -5.35 | -74.31% | 134 | 242 | 25.52% |
| LLY240906P00927500 | 2024-08-30 2:17PM EDT | 927.50 | 4.05 | 1.69 | 2.51 | -4.25 | -51.20% | 12 | 60 | 26.19% |
| LLY240906P00930000 | 2024-08-30 3:55PM EDT | 930.00 | 2.20 | 1.76 | 3.25 | -6.85 | -75.69% | 111 | 130 | 27.22% |
| LLY240906P00935000 | 2024-08-30 3:57PM EDT | 935.00 | 2.87 | 2.42 | 3.20 | -7.72 | -72.90% | 77 | 120 | 24.12% |
| LLY240906P00940000 | 2024-08-30 3:57PM EDT | 940.00 | 3.73 | 3.55 | 4.10 | -9.32 | -71.42% | 511 | 536 | 23.52% |
| LLY240906P00945000 | 2024-08-30 3:59PM EDT | 945.00 | 5.25 | 4.55 | 6.70 | -10.15 | -65.91% | 229 | 285 | 26.35% |
| LLY240906P00950000 | 2024-08-30 3:59PM EDT | 950.00 | 6.70 | 4.75 | 8.20 | -11.60 | -63.39% | 249 | 388 | 25.76% |
| LLY240906P00955000 | 2024-08-30 3:55PM EDT | 955.00 | 8.41 | 8.05 | 9.25 | -12.99 | -60.70% | 59 | 131 | 23.66% |
| LLY240906P00960000 | 2024-08-30 3:59PM EDT | 960.00 | 10.56 | 9.55 | 11.85 | -16.01 | -60.26% | 35 | 133 | 24.16% |
| LLY240906P00965000 | 2024-08-30 1:13PM EDT | 965.00 | 21.03 | 11.50 | 14.60 | -4.62 | -18.01% | 10 | 59 | 24.27% |
| LLY240906P00970000 | 2024-08-30 3:59PM EDT | 970.00 | 17.45 | 15.05 | 20.35 | -8.45 | -32.63% | 79 | 21 | 30.05% |
| LLY240906P00975000 | 2024-08-30 3:59PM EDT | 975.00 | 20.25 | 17.80 | 22.55 | -0.22 | -1.07% | 4 | 5 | 27.86% |
| LLY240906P00980000 | 2024-08-30 2:22PM EDT | 980.00 | 33.76 | 22.35 | 25.60 | -2.94 | -8.01% | 5 | 11 | 26.79% |
| LLY240906P00985000 | 2024-08-29 3:49PM EDT | 985.00 | 46.05 | 25.35 | 30.15 | 0.00 | - | 1 | 10 | 28.81% |
| LLY240906P00995000 | 2024-08-23 3:43PM EDT | 995.00 | 48.60 | 33.80 | 39.10 | 0.00 | - | 5 | 5 | 31.67% |
| LLY240906P01000000 | 2024-08-29 12:29PM EDT | 1,000.00 | 50.98 | 38.45 | 44.40 | 0.00 | - | 2 | 5 | 35.24% |
| LLY240906P01020000 | 2024-08-20 12:59PM EDT | 1,020.00 | 80.00 | 57.60 | 64.20 | 0.00 | - | - | 0 | 44.67% |
| LLY240906P01025000 | 2024-08-22 10:12AM EDT | 1,025.00 | 66.30 | 62.80 | 69.25 | 0.00 | - | - | 0 | 47.22% |
| LLY240906P01080000 | 2024-08-09 1:49PM EDT | 1,080.00 | 187.40 | 118.00 | 124.55 | 0.00 | - | - | 0 | 54.09% |
© 2024 Yahoo. All rights reserved.