Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00310000 | 2023-10-19 12:40PM EST | 310.00 | 283.35 | 279.50 | 286.95 | 0.00 | - | 2 | 0 | 449.90% |
| LLY231201C00320000 | 2023-10-18 9:29AM EST | 320.00 | 293.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY231201C00330000 | 2023-10-19 11:09AM EST | 330.00 | 264.90 | 260.05 | 267.00 | 0.00 | - | 2 | 0 | 424.90% |
| LLY231201C00340000 | 2023-11-09 12:41PM EST | 340.00 | 255.45 | 246.65 | 250.20 | 0.00 | - | 6 | 1 | 0.00% |
| LLY231201C00350000 | 2023-11-27 9:31AM EST | 350.00 | 253.22 | 237.30 | 241.20 | 0.00 | - | 2 | 3 | 0.00% |
| LLY231201C00360000 | 2023-10-17 9:53AM EST | 360.00 | 247.80 | 227.15 | 232.50 | 0.00 | - | - | 1 | 317.87% |
| LLY231201C00380000 | 2023-11-13 11:28AM EST | 380.00 | 217.80 | 208.60 | 211.25 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00390000 | 2023-11-13 11:25AM EST | 390.00 | 206.10 | 195.30 | 202.40 | 0.00 | - | - | 1 | 265.63% |
| LLY231201C00400000 | 2023-11-27 12:24PM EST | 400.00 | 195.03 | 188.45 | 190.35 | 0.00 | - | 2 | 1 | 0.00% |
| LLY231201C00405000 | 2023-11-13 11:39AM EST | 405.00 | 199.40 | 181.60 | 185.85 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00410000 | 2023-11-13 10:21AM EST | 410.00 | 177.45 | 178.40 | 180.35 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00415000 | 2023-11-15 2:39PM EST | 415.00 | 179.50 | 172.85 | 175.85 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00420000 | 2023-11-15 2:13PM EST | 420.00 | 172.95 | 166.85 | 171.75 | 0.00 | - | 2 | 6 | 0.00% |
| LLY231201C00425000 | 2023-11-15 2:41PM EST | 425.00 | 170.15 | 162.40 | 167.75 | 0.00 | - | - | 1 | 233.79% |
| LLY231201C00430000 | 2023-11-15 2:37PM EST | 430.00 | 164.70 | 157.75 | 161.00 | 0.00 | - | - | 3 | 0.00% |
| LLY231201C00435000 | 2023-11-16 11:11AM EST | 435.00 | 153.25 | 150.90 | 158.35 | 0.00 | - | - | 1 | 240.23% |
| LLY231201C00440000 | 2023-11-21 12:01PM EST | 440.00 | 156.55 | 148.15 | 150.80 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00445000 | 2023-11-21 12:00PM EST | 445.00 | 151.75 | 142.75 | 145.60 | 0.00 | - | - | 3 | 0.00% |
| LLY231201C00450000 | 2023-11-21 10:07AM EST | 450.00 | 148.30 | 135.25 | 140.30 | 0.00 | - | 4 | 27 | 0.00% |
| LLY231201C00455000 | 2023-11-21 3:05PM EST | 455.00 | 139.15 | 132.25 | 136.05 | 0.00 | - | - | 7 | 0.00% |
| LLY231201C00460000 | 2023-11-21 2:52PM EST | 460.00 | 133.45 | 125.95 | 131.15 | 0.00 | - | - | 7 | 0.00% |
| LLY231201C00465000 | 2023-11-21 10:03AM EST | 465.00 | 133.65 | 122.55 | 126.10 | 0.00 | - | 9 | 4 | 0.00% |
| LLY231201C00470000 | 2023-11-21 10:02AM EST | 470.00 | 128.60 | 117.90 | 121.75 | 0.00 | - | 13 | 5 | 0.00% |
| LLY231201C00475000 | 2023-11-22 10:25AM EST | 475.00 | 114.25 | 113.35 | 115.15 | 0.00 | - | 5 | 6 | 0.00% |
| LLY231201C00480000 | 2023-11-22 10:26AM EST | 480.00 | 109.35 | 108.30 | 110.50 | 0.00 | - | - | 1 | 0.00% |
| LLY231201C00485000 | 2023-11-29 10:03AM EST | 485.00 | 98.50 | 103.45 | 107.50 | 0.00 | - | 1 | 4 | 143.55% |
| LLY231201C00490000 | 2023-11-27 10:21AM EST | 490.00 | 106.55 | 98.45 | 100.85 | 0.00 | - | 1 | 4 | 0.00% |
| LLY231201C00495000 | 2023-11-27 10:43AM EST | 495.00 | 100.80 | 92.65 | 96.95 | 0.00 | - | 3 | 2 | 102.15% |
| LLY231201C00500000 | 2023-11-27 10:47AM EST | 500.00 | 96.20 | 85.25 | 90.50 | 0.00 | - | 3 | 10 | 0.00% |
| LLY231201C00505000 | 2023-11-24 9:58AM EST | 505.00 | 97.40 | 83.50 | 85.35 | 0.00 | - | 6 | 3 | 0.00% |
| LLY231201C00510000 | 2023-11-27 1:01PM EST | 510.00 | 85.85 | 75.55 | 82.20 | 0.00 | - | 1 | 4 | 101.76% |
| LLY231201C00525000 | 2023-11-27 1:14PM EST | 525.00 | 70.75 | 63.60 | 65.25 | 0.00 | - | 13 | 6 | 0.00% |
| LLY231201C00530000 | 2023-11-27 9:58AM EST | 530.00 | 67.90 | 58.60 | 62.30 | 0.00 | - | 1 | 7 | 82.32% |
| LLY231201C00540000 | 2023-11-27 11:33AM EST | 540.00 | 55.30 | 47.20 | 50.80 | 0.00 | - | 2 | 3 | 0.00% |
| LLY231201C00550000 | 2023-11-29 3:17PM EST | 550.00 | 42.75 | 38.05 | 40.40 | 0.00 | - | 6 | 97 | 0.00% |
| LLY231201C00555000 | 2023-11-24 11:05AM EST | 555.00 | 47.90 | 33.10 | 35.25 | 0.00 | - | 1 | 7 | 0.00% |
| LLY231201C00560000 | 2023-11-29 12:17PM EST | 560.00 | 34.20 | 28.60 | 30.55 | 0.00 | - | 2 | 19 | 0.00% |
| LLY231201C00562500 | 2023-11-29 11:31AM EST | 562.50 | 28.00 | 26.60 | 28.00 | 0.00 | - | 2 | 13 | 0.00% |
| LLY231201C00565000 | 2023-11-29 11:17AM EST | 565.00 | 24.65 | 21.90 | 25.45 | +0.26 | +1.07% | 1 | 26 | 0.00% |
| LLY231201C00567500 | 2023-11-17 12:10PM EST | 567.50 | 31.25 | 18.75 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| LLY231201C00570000 | 2023-11-28 11:09AM EST | 570.00 | 20.22 | 18.60 | 21.00 | -4.54 | -18.34% | 10 | 64 | 0.00% |
| LLY231201C00572500 | 2023-11-17 10:17AM EST | 572.50 | 23.70 | 16.80 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| LLY231201C00575000 | 2023-11-29 2:46PM EST | 575.00 | 18.81 | 14.50 | 18.35 | 0.00 | - | 24 | 40 | 40.11% |
| LLY231201C00577500 | 2023-11-29 12:40PM EST | 577.50 | 15.60 | 11.90 | 13.40 | 0.00 | - | 4 | 12 | 0.00% |
| LLY231201C00580000 | 2023-11-30 10:16AM EST | 580.00 | 10.66 | 10.15 | 12.05 | -2.91 | -21.44% | 3 | 87 | 18.07% |
| LLY231201C00582500 | 2023-11-30 9:49AM EST | 582.50 | 8.56 | 8.35 | 9.85 | -0.29 | -3.28% | 15 | 19 | 18.90% |
| LLY231201C00585000 | 2023-11-30 9:36AM EST | 585.00 | 6.10 | 6.60 | 7.10 | -4.11 | -40.25% | 9 | 106 | 12.50% |
| LLY231201C00587500 | 2023-11-30 10:25AM EST | 587.50 | 5.20 | 4.95 | 5.55 | -2.75 | -34.59% | 32 | 185 | 16.58% |
| LLY231201C00590000 | 2023-11-30 10:27AM EST | 590.00 | 3.80 | 3.70 | 4.10 | -2.35 | -38.21% | 55 | 278 | 17.77% |
| LLY231201C00592500 | 2023-11-30 10:04AM EST | 592.50 | 3.00 | 2.68 | 3.05 | -1.95 | -39.39% | 25 | 329 | 19.31% |
| LLY231201C00595000 | 2023-11-30 10:25AM EST | 595.00 | 2.00 | 1.85 | 2.12 | -1.90 | -48.72% | 47 | 529 | 19.85% |
| LLY231201C00597500 | 2023-11-30 10:03AM EST | 597.50 | 1.36 | 1.25 | 1.60 | -1.55 | -53.26% | 25 | 223 | 21.52% |
| LLY231201C00600000 | 2023-11-30 10:26AM EST | 600.00 | 1.01 | 0.89 | 1.07 | -1.06 | -51.21% | 356 | 1,130 | 21.90% |
| LLY231201C00602500 | 2023-11-30 9:59AM EST | 602.50 | 0.96 | 0.65 | 0.79 | -0.64 | -40.00% | 25 | 196 | 23.19% |
| LLY231201C00605000 | 2023-11-30 10:11AM EST | 605.00 | 0.70 | 0.44 | 0.56 | -0.50 | -41.67% | 46 | 390 | 24.12% |
| LLY231201C00607500 | 2023-11-30 10:07AM EST | 607.50 | 0.31 | 0.32 | 0.44 | -0.64 | -67.37% | 13 | 147 | 25.66% |
| LLY231201C00610000 | 2023-11-30 10:22AM EST | 610.00 | 0.35 | 0.26 | 0.34 | -0.27 | -43.55% | 413 | 2,105 | 26.98% |
| LLY231201C00612500 | 2023-11-30 10:16AM EST | 612.50 | 0.20 | 0.18 | 0.28 | -0.31 | -60.78% | 15 | 167 | 28.57% |
| LLY231201C00615000 | 2023-11-30 10:21AM EST | 615.00 | 0.20 | 0.18 | 0.24 | -0.32 | -61.54% | 47 | 898 | 30.32% |
| LLY231201C00617500 | 2023-11-30 9:47AM EST | 617.50 | 0.21 | 0.09 | 0.31 | -0.25 | -54.35% | 17 | 74 | 34.52% |
| LLY231201C00620000 | 2023-11-30 10:24AM EST | 620.00 | 0.10 | 0.06 | 0.15 | -0.23 | -69.70% | 47 | 1,054 | 32.57% |
| LLY231201C00625000 | 2023-11-30 10:17AM EST | 625.00 | 0.09 | 0.09 | 0.15 | -0.21 | -70.00% | 11 | 244 | 37.21% |
| LLY231201C00630000 | 2023-11-30 9:53AM EST | 630.00 | 0.13 | 0.05 | 0.10 | -0.09 | -40.91% | 58 | 1,130 | 39.26% |
| LLY231201C00635000 | 2023-11-30 9:51AM EST | 635.00 | 0.02 | 0.04 | 0.09 | -0.12 | -85.71% | 12 | 288 | 42.87% |
| LLY231201C00640000 | 2023-11-29 2:08PM EST | 640.00 | 0.01 | 0.02 | 0.16 | -0.17 | -94.44% | 2 | 297 | 50.88% |
| LLY231201C00645000 | 2023-11-30 10:04AM EST | 645.00 | 0.18 | 0.00 | 0.17 | +0.13 | +260.00% | 7 | 111 | 50.59% |
| LLY231201C00650000 | 2023-11-30 10:13AM EST | 650.00 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 34 | 840 | 53.13% |
| LLY231201C00655000 | 2023-11-30 10:02AM EST | 655.00 | 0.02 | 0.00 | 0.25 | -0.04 | -66.67% | 40 | 90 | 61.33% |
| LLY231201C00660000 | 2023-11-30 10:01AM EST | 660.00 | 0.02 | 0.00 | 0.08 | -0.08 | -80.00% | 1 | 167 | 57.03% |
| LLY231201C00665000 | 2023-11-29 9:45AM EST | 665.00 | 0.02 | 0.01 | 0.15 | -0.05 | -71.43% | 1 | 73 | 65.43% |
| LLY231201C00670000 | 2023-11-29 2:17PM EST | 670.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 8 | 86 | 74.02% |
| LLY231201C00675000 | 2023-11-29 2:17PM EST | 675.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 31 | 73 | 69.53% |
| LLY231201C00680000 | 2023-11-30 9:43AM EST | 680.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 289 | 59.38% |
| LLY231201C00690000 | 2023-11-29 3:02PM EST | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 148 | 64.06% |
| LLY231201C00700000 | 2023-11-30 9:53AM EST | 700.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 390 | 73.44% |
| LLY231201C00710000 | 2023-11-20 12:10PM EST | 710.00 | 0.32 | 0.00 | 2.52 | 0.00 | - | 8 | 69 | 144.48% |
| LLY231201C00720000 | 2023-11-21 10:56AM EST | 720.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 44 | 139.55% |
| LLY231201C00730000 | 2023-11-21 11:49AM EST | 730.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 54 | 89 | 147.56% |
| LLY231201C00740000 | 2023-11-07 1:20PM EST | 740.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 155.32% |
| LLY231201C00750000 | 2023-11-16 12:25PM EST | 750.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 129 | 162.94% |
| LLY231201C00760000 | 2023-11-13 10:32AM EST | 760.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 170.36% |
| LLY231201C00770000 | 2023-11-15 11:46AM EST | 770.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 177.64% |
| LLY231201C00780000 | 2023-11-24 9:35AM EST | 780.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 184.77% |
| LLY231201C00790000 | 2023-11-17 3:59PM EST | 790.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 200.73% |
| LLY231201C00800000 | 2023-11-16 3:15PM EST | 800.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 211.91% |
| LLY231201C00810000 | 2023-11-10 10:10AM EST | 810.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 209.38% |
| LLY231201C00820000 | 2023-11-21 2:36PM EST | 820.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 35 | 145.31% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00340000 | 2023-11-08 11:21AM EST | 340.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 5 | 254.69% |
| LLY231201P00350000 | 2023-11-15 2:09PM EST | 350.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | - | 2 | 242.19% |
| LLY231201P00360000 | 2023-11-22 3:22PM EST | 360.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 262.50% |
| LLY231201P00370000 | 2023-11-20 10:59AM EST | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 400 | 404 | 193.75% |
| LLY231201P00380000 | 2023-11-27 11:01AM EST | 380.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 216.41% |
| LLY231201P00400000 | 2023-11-09 3:45PM EST | 400.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 14 | 186.72% |
| LLY231201P00410000 | 2023-11-29 12:36PM EST | 410.00 | 0.05 | 0.00 | 1.48 | 0.00 | - | 10 | 6 | 246.68% |
| LLY231201P00420000 | 2023-11-08 2:15PM EST | 420.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 1 | 233.01% |
| LLY231201P00425000 | 2023-11-21 2:59PM EST | 425.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 151.56% |
| LLY231201P00440000 | 2023-10-31 2:01PM EST | 440.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 205.37% |
| LLY231201P00450000 | 2023-11-24 10:03AM EST | 450.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 10 | 66 | 146.09% |
| LLY231201P00460000 | 2023-11-20 9:43AM EST | 460.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 109.38% |
| LLY231201P00465000 | 2023-11-16 2:22PM EST | 465.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 4 | 172.07% |
| LLY231201P00470000 | 2023-11-24 10:03AM EST | 470.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 116.02% |
| LLY231201P00475000 | 2023-11-20 3:28PM EST | 475.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 39 | 46 | 125.78% |
| LLY231201P00480000 | 2023-11-29 11:01AM EST | 480.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 20 | 107.42% |
| LLY231201P00485000 | 2023-11-29 12:21PM EST | 485.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 101.56% |
| LLY231201P00490000 | 2023-11-17 3:32PM EST | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 139.89% |
| LLY231201P00495000 | 2023-11-17 3:07PM EST | 495.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 133.59% |
| LLY231201P00500000 | 2023-11-20 3:25PM EST | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 20 | 87.30% |
| LLY231201P00505000 | 2023-11-22 3:39PM EST | 505.00 | 0.08 | 0.00 | 2.40 | 0.00 | - | 2 | 14 | 132.62% |
| LLY231201P00510000 | 2023-11-28 11:02AM EST | 510.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 41 | 127.25% |
| LLY231201P00515000 | 2023-11-24 9:43AM EST | 515.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 32 | 108.50% |
| LLY231201P00520000 | 2023-11-24 10:47AM EST | 520.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 2 | 81 | 79.49% |
| LLY231201P00525000 | 2023-11-24 10:45AM EST | 525.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 541 | 96.04% |
| LLY231201P00530000 | 2023-11-29 10:59AM EST | 530.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 10 | 122 | 89.80% |
| LLY231201P00535000 | 2023-11-29 12:58PM EST | 535.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 26 | 109 | 73.34% |
| LLY231201P00540000 | 2023-11-29 2:47PM EST | 540.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 14 | 195 | 74.95% |
| LLY231201P00545000 | 2023-11-29 12:45PM EST | 545.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 30 | 100 | 50.98% |
| LLY231201P00550000 | 2023-11-30 10:15AM EST | 550.00 | 0.09 | 0.04 | 0.11 | +0.03 | +50.00% | 7 | 265 | 46.09% |
| LLY231201P00555000 | 2023-11-30 10:05AM EST | 555.00 | 0.17 | 0.04 | 0.10 | +0.07 | +70.00% | 1 | 395 | 40.63% |
| LLY231201P00560000 | 2023-11-29 3:41PM EST | 560.00 | 0.10 | 0.06 | 0.21 | -0.04 | -28.57% | 5 | 246 | 40.14% |
| LLY231201P00562500 | 2023-11-29 12:29PM EST | 562.50 | 0.14 | 0.06 | 0.45 | 0.00 | - | 10 | 100 | 43.41% |
| LLY231201P00565000 | 2023-11-29 3:32PM EST | 565.00 | 0.20 | 0.07 | 0.64 | 0.00 | - | 35 | 398 | 43.75% |
| LLY231201P00567500 | 2023-11-29 12:30PM EST | 567.50 | 0.19 | 0.04 | 0.24 | -0.12 | -38.71% | 2 | 186 | 32.81% |
| LLY231201P00570000 | 2023-11-30 10:17AM EST | 570.00 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 40 | 711 | 31.35% |
| LLY231201P00572500 | 2023-11-30 10:15AM EST | 572.50 | 0.40 | 0.28 | 0.39 | -0.11 | -21.57% | 78 | 313 | 30.13% |
| LLY231201P00575000 | 2023-11-30 10:21AM EST | 575.00 | 0.56 | 0.42 | 0.55 | +0.03 | +5.66% | 11 | 670 | 29.44% |
| LLY231201P00577500 | 2023-11-30 10:04AM EST | 577.50 | 0.78 | 0.55 | 0.71 | -0.15 | -16.13% | 18 | 210 | 28.05% |
| LLY231201P00580000 | 2023-11-30 10:28AM EST | 580.00 | 1.04 | 0.87 | 1.07 | -0.10 | -8.77% | 46 | 608 | 28.06% |
| LLY231201P00582500 | 2023-11-30 10:25AM EST | 582.50 | 1.56 | 1.02 | 1.57 | -0.03 | -1.89% | 22 | 173 | 28.14% |
| LLY231201P00585000 | 2023-11-30 10:29AM EST | 585.00 | 2.15 | 2.09 | 2.21 | +0.15 | +7.50% | 31 | 300 | 28.10% |
| LLY231201P00587500 | 2023-11-30 10:25AM EST | 587.50 | 3.02 | 3.00 | 3.20 | +0.12 | +4.14% | 29 | 240 | 29.13% |
| LLY231201P00590000 | 2023-11-30 10:25AM EST | 590.00 | 4.05 | 4.10 | 4.45 | +0.10 | +2.53% | 86 | 433 | 30.45% |
| LLY231201P00592500 | 2023-11-30 10:24AM EST | 592.50 | 5.76 | 5.60 | 6.00 | +0.86 | +17.55% | 22 | 229 | 32.35% |
| LLY231201P00595000 | 2023-11-29 3:59PM EST | 595.00 | 6.65 | 7.25 | 7.85 | 0.00 | - | 127 | 677 | 35.00% |
| LLY231201P00597500 | 2023-11-29 3:46PM EST | 597.50 | 10.00 | 8.40 | 9.60 | +2.85 | +39.86% | 2 | 142 | 36.24% |
| LLY231201P00600000 | 2023-11-29 3:38PM EST | 600.00 | 10.95 | 11.15 | 11.95 | +1.68 | +18.12% | 2 | 164 | 40.52% |
| LLY231201P00602500 | 2023-11-30 9:48AM EST | 602.50 | 13.45 | 12.15 | 14.05 | +2.24 | +19.98% | 3 | 36 | 42.77% |
| LLY231201P00605000 | 2023-11-30 9:30AM EST | 605.00 | 16.00 | 15.15 | 17.35 | +4.00 | +33.33% | 1 | 66 | 52.73% |
| LLY231201P00607500 | 2023-11-29 1:00PM EST | 607.50 | 15.93 | 18.05 | 19.50 | 0.00 | - | 3 | 29 | 54.88% |
| LLY231201P00610000 | 2023-11-29 11:26AM EST | 610.00 | 21.30 | 20.25 | 21.40 | 0.00 | - | 5 | 37 | 50.45% |
| LLY231201P00612500 | 2023-11-29 1:00PM EST | 612.50 | 20.53 | 22.20 | 26.95 | 0.00 | - | 2 | 8 | 63.97% |
| LLY231201P00615000 | 2023-11-28 9:33AM EST | 615.00 | 22.65 | 24.75 | 26.95 | 0.00 | - | 1 | 35 | 58.41% |
| LLY231201P00617500 | 2023-11-27 3:27PM EST | 617.50 | 24.90 | 27.00 | 30.65 | 0.00 | - | 2 | 0 | 66.11% |
| LLY231201P00620000 | 2023-11-27 12:45PM EST | 620.00 | 25.12 | 29.55 | 31.40 | 0.00 | - | 6 | 7 | 62.40% |
| LLY231201P00625000 | 2023-11-28 3:57PM EST | 625.00 | 33.70 | 35.00 | 36.90 | 0.00 | - | 3 | 0 | 73.80% |
| LLY231201P00630000 | 2023-11-24 12:32PM EST | 630.00 | 31.00 | 39.40 | 42.60 | 0.00 | - | 5 | 1 | 81.15% |
| LLY231201P00635000 | 2023-11-28 3:58PM EST | 635.00 | 43.90 | 43.65 | 48.10 | 0.00 | - | 1 | 0 | 86.57% |
| LLY231201P00640000 | 2023-11-13 1:31PM EST | 640.00 | 35.90 | 48.90 | 51.10 | 0.00 | - | - | 0 | 83.08% |
| LLY231201P00645000 | 2023-11-27 10:42AM EST | 645.00 | 49.50 | 54.10 | 58.15 | 0.00 | - | 2 | 1 | 101.93% |
| LLY231201P00650000 | 2023-11-29 2:37PM EST | 650.00 | 57.90 | 59.20 | 62.30 | 0.00 | - | 30 | 1 | 103.96% |
| LLY231201P00655000 | 2023-11-13 1:31PM EST | 655.00 | 47.95 | 64.65 | 69.65 | 0.00 | - | - | 0 | 124.95% |
| LLY231201P00660000 | 2023-11-13 1:31PM EST | 660.00 | 52.25 | 67.70 | 72.25 | 0.00 | - | - | 0 | 105.44% |
| LLY231201P00710000 | 2023-10-27 11:15AM EST | 710.00 | 146.53 | 106.00 | 111.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY231201P00720000 | 2023-10-27 11:12AM EST | 720.00 | 156.65 | 116.00 | 123.15 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231201P00750000 | 2023-11-22 9:49AM EST | 750.00 | 152.00 | 158.00 | 163.00 | 0.00 | - | - | 0 | 200.68% |
| LLY231201P00760000 | 2023-11-06 2:31PM EST | 760.00 | 166.25 | 169.60 | 172.45 | 0.00 | - | - | 0 | 218.51% |
| LLY231201P00780000 | 2023-11-09 9:53AM EST | 780.00 | 173.20 | 189.35 | 191.30 | 0.00 | - | - | 0 | 222.27% |
| LLY231201P00790000 | 2023-11-09 10:04AM EST | 790.00 | 190.00 | 198.05 | 201.20 | 0.00 | - | - | 0 | 213.92% |
| LLY231201P00810000 | 2023-11-09 10:26AM EST | 810.00 | 210.85 | 219.40 | 222.15 | 0.00 | - | 1 | 0 | 254.86% |
| LLY231201P00820000 | 2023-11-10 3:38PM EST | 820.00 | 223.10 | 228.55 | 234.45 | 0.00 | - | 5 | 0 | 276.00% |
© 2023 Yahoo. All rights reserved.