Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00590000 | 2024-09-06 12:13PM EDT | 590.00 | 309.24 | 326.40 | 335.00 | 0.00 | - | 2 | 2 | 365.11% |
| LLY240913C00600000 | 2024-08-06 10:55AM EDT | 600.00 | 200.00 | 308.95 | 317.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240913C00630000 | 2024-09-04 9:32AM EDT | 630.00 | 314.95 | 286.30 | 295.00 | 0.00 | - | - | 2 | 319.41% |
| LLY240913C00660000 | 2024-08-28 3:08PM EDT | 660.00 | 288.44 | 256.40 | 265.00 | 0.00 | - | 2 | 2 | 286.65% |
| LLY240913C00680000 | 2024-08-08 11:48AM EDT | 680.00 | 156.28 | 220.00 | 227.60 | 0.00 | - | - | 30 | 0.00% |
| LLY240913C00690000 | 2024-08-08 12:11PM EDT | 690.00 | 146.15 | 210.50 | 217.10 | 0.00 | - | - | 30 | 0.00% |
| LLY240913C00700000 | 2024-08-09 1:24PM EDT | 700.00 | 197.22 | 200.40 | 208.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240913C00705000 | 2024-09-11 2:53PM EDT | 705.00 | 213.60 | 212.00 | 220.00 | -37.50 | -14.93% | 1 | 2 | 137.31% |
| LLY240913C00710000 | 2024-08-15 1:04PM EDT | 710.00 | 218.64 | 207.10 | 215.00 | 0.00 | - | 6 | 0 | 139.65% |
| LLY240913C00715000 | 2024-08-08 11:32AM EDT | 715.00 | 126.45 | 185.90 | 192.20 | 0.00 | - | - | 0 | 0.00% |
| LLY240913C00720000 | 2024-08-15 1:04PM EDT | 720.00 | 208.96 | 197.10 | 204.85 | 0.00 | - | 6 | 1 | 124.02% |
| LLY240913C00725000 | 2024-08-14 9:54AM EDT | 725.00 | 196.35 | 192.40 | 200.00 | 0.00 | - | 2 | 1 | 140.43% |
| LLY240913C00730000 | 2024-09-11 2:53PM EDT | 730.00 | 188.70 | 187.75 | 195.00 | -37.68 | -16.64% | 1 | 3 | 145.41% |
| LLY240913C00735000 | 2024-08-30 10:21AM EDT | 735.00 | 210.82 | 182.30 | 189.60 | 0.00 | - | 1 | 1 | 110.55% |
| LLY240913C00745000 | 2024-08-20 9:55AM EDT | 745.00 | 221.88 | 172.40 | 180.00 | 0.00 | - | 20 | 21 | 126.17% |
| LLY240913C00750000 | 2024-08-20 9:55AM EDT | 750.00 | 216.95 | 167.20 | 174.85 | 0.00 | - | 20 | 18 | 110.74% |
| LLY240913C00760000 | 2024-08-08 11:32AM EDT | 760.00 | 87.25 | 140.80 | 147.85 | 0.00 | - | - | 4 | 0.00% |
| LLY240913C00770000 | 2024-08-07 9:52AM EDT | 770.00 | 50.00 | 130.20 | 135.75 | 0.00 | - | - | 0 | 0.00% |
| LLY240913C00775000 | 2024-08-12 9:40AM EDT | 775.00 | 128.00 | 122.55 | 129.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240913C00780000 | 2024-08-08 11:06AM EDT | 780.00 | 67.00 | 121.20 | 128.00 | 0.00 | - | - | 8 | 0.00% |
| LLY240913C00785000 | 2024-09-05 1:38PM EDT | 785.00 | 117.00 | 132.30 | 139.95 | -12.90 | -9.93% | 3 | 6 | 94.82% |
| LLY240913C00790000 | 2024-09-11 11:57AM EDT | 790.00 | 123.00 | 127.80 | 134.90 | +3.12 | +2.60% | 11 | 5 | 100.59% |
| LLY240913C00800000 | 2024-09-10 9:42AM EDT | 800.00 | 119.00 | 117.30 | 124.70 | +11.00 | +10.19% | 2 | 20 | 77.15% |
| LLY240913C00805000 | 2024-09-09 10:53AM EDT | 805.00 | 98.88 | 112.30 | 120.00 | 0.00 | - | 4 | 5 | 82.72% |
| LLY240913C00810000 | 2024-08-13 10:10AM EDT | 810.00 | 108.59 | 107.30 | 114.50 | 0.00 | - | 1 | 4 | 56.25% |
| LLY240913C00815000 | 2024-09-06 9:45AM EDT | 815.00 | 104.03 | 102.30 | 109.35 | 0.00 | - | 1 | 7 | 124.68% |
| LLY240913C00820000 | 2024-08-14 11:20AM EDT | 820.00 | 117.40 | 97.40 | 104.90 | 0.00 | - | 1 | 2 | 72.75% |
| LLY240913C00825000 | 2024-09-11 1:28PM EDT | 825.00 | 93.20 | 92.40 | 100.00 | -32.60 | -25.91% | 1 | 6 | 71.24% |
| LLY240913C00830000 | 2024-09-06 3:18PM EDT | 830.00 | 77.26 | 87.25 | 94.10 | 0.00 | - | 4 | 11 | 108.25% |
| LLY240913C00835000 | 2024-09-11 11:45AM EDT | 835.00 | 75.20 | 83.50 | 90.00 | -27.99 | -27.12% | 2 | 4 | 76.73% |
| LLY240913C00840000 | 2024-09-11 3:35PM EDT | 840.00 | 76.50 | 77.50 | 83.90 | -1.38 | -1.77% | 2 | 11 | 97.12% |
| LLY240913C00845000 | 2024-09-10 3:46PM EDT | 845.00 | 56.62 | 73.75 | 79.10 | 0.00 | - | 1 | 3 | 63.18% |
| LLY240913C00850000 | 2024-09-11 10:11AM EDT | 850.00 | 68.48 | 68.95 | 74.10 | +16.13 | +30.81% | 20 | 51 | 61.47% |
| LLY240913C00855000 | 2024-09-09 2:50PM EDT | 855.00 | 52.50 | 63.80 | 69.10 | 0.00 | - | 4 | 5 | 56.42% |
| LLY240913C00860000 | 2024-09-10 11:04AM EDT | 860.00 | 45.73 | 57.75 | 64.10 | 0.00 | - | 5 | 19 | 79.79% |
| LLY240913C00865000 | 2024-09-11 1:06PM EDT | 865.00 | 55.80 | 52.60 | 58.00 | +17.19 | +44.52% | 1 | 14 | 66.39% |
| LLY240913C00870000 | 2024-09-11 11:41AM EDT | 870.00 | 36.92 | 48.30 | 54.15 | +0.87 | +2.41% | 4 | 37 | 70.41% |
| LLY240913C00875000 | 2024-09-10 11:20AM EDT | 875.00 | 31.95 | 42.70 | 50.05 | 0.00 | - | 1 | 6 | 71.12% |
| LLY240913C00880000 | 2024-09-11 12:19PM EDT | 880.00 | 34.20 | 39.40 | 44.75 | +6.92 | +25.37% | 4 | 50 | 64.11% |
| LLY240913C00885000 | 2024-09-11 12:50PM EDT | 885.00 | 33.40 | 33.00 | 38.25 | +10.07 | +43.16% | 10 | 79 | 49.65% |
| LLY240913C00890000 | 2024-09-11 3:29PM EDT | 890.00 | 28.78 | 30.25 | 35.65 | +10.62 | +58.48% | 24 | 100 | 58.23% |
| LLY240913C00895000 | 2024-09-11 11:52AM EDT | 895.00 | 25.70 | 24.25 | 28.50 | +11.30 | +78.47% | 163 | 93 | 41.22% |
| LLY240913C00900000 | 2024-09-11 3:59PM EDT | 900.00 | 23.62 | 21.40 | 24.00 | +12.12 | +105.39% | 380 | 294 | 38.60% |
| LLY240913C00905000 | 2024-09-11 3:58PM EDT | 905.00 | 19.33 | 16.00 | 21.25 | +9.98 | +106.74% | 294 | 362 | 43.09% |
| LLY240913C00910000 | 2024-09-11 3:56PM EDT | 910.00 | 15.02 | 13.30 | 15.70 | +7.62 | +102.97% | 424 | 371 | 34.23% |
| LLY240913C00915000 | 2024-09-11 3:52PM EDT | 915.00 | 11.40 | 10.15 | 11.60 | +6.40 | +128.00% | 478 | 331 | 30.71% |
| LLY240913C00920000 | 2024-09-11 3:58PM EDT | 920.00 | 8.80 | 7.65 | 9.40 | +5.36 | +155.81% | 896 | 538 | 32.92% |
| LLY240913C00925000 | 2024-09-11 3:56PM EDT | 925.00 | 6.37 | 5.30 | 6.85 | +3.82 | +149.80% | 463 | 280 | 32.11% |
| LLY240913C00927500 | 2024-09-11 3:55PM EDT | 927.50 | 5.40 | 4.30 | 7.10 | +3.30 | +157.14% | 114 | 145 | 36.87% |
| LLY240913C00930000 | 2024-09-11 3:59PM EDT | 930.00 | 4.60 | 3.10 | 4.75 | +3.08 | +202.63% | 1,194 | 1,147 | 31.26% |
| LLY240913C00932500 | 2024-09-11 3:58PM EDT | 932.50 | 3.80 | 2.81 | 4.00 | +2.34 | +160.27% | 61 | 74 | 31.37% |
| LLY240913C00935000 | 2024-09-11 3:58PM EDT | 935.00 | 3.12 | 2.30 | 3.30 | +1.95 | +166.67% | 610 | 308 | 31.28% |
| LLY240913C00937500 | 2024-09-11 3:55PM EDT | 937.50 | 2.50 | 1.87 | 2.41 | +1.57 | +168.82% | 75 | 113 | 29.75% |
| LLY240913C00940000 | 2024-09-11 3:59PM EDT | 940.00 | 2.05 | 1.54 | 2.11 | +1.25 | +156.25% | 483 | 436 | 30.71% |
| LLY240913C00942500 | 2024-09-11 3:59PM EDT | 942.50 | 1.55 | 0.98 | 1.67 | +0.90 | +138.46% | 52 | 84 | 30.54% |
| LLY240913C00945000 | 2024-09-11 3:59PM EDT | 945.00 | 1.26 | 0.83 | 1.37 | +0.60 | +90.91% | 245 | 556 | 30.84% |
| LLY240913C00947500 | 2024-09-11 3:59PM EDT | 947.50 | 1.01 | 0.50 | 1.07 | +0.57 | +129.55% | 91 | 178 | 30.74% |
| LLY240913C00950000 | 2024-09-11 3:59PM EDT | 950.00 | 0.74 | 0.44 | 0.85 | +0.29 | +64.44% | 1,350 | 655 | 30.86% |
| LLY240913C00952500 | 2024-09-11 3:36PM EDT | 952.50 | 0.39 | 0.27 | 0.69 | +0.05 | +14.71% | 145 | 93 | 31.18% |
| LLY240913C00955000 | 2024-09-11 3:58PM EDT | 955.00 | 0.50 | 0.09 | 0.60 | +0.16 | +47.06% | 65 | 307 | 32.01% |
| LLY240913C00957500 | 2024-09-11 2:06PM EDT | 957.50 | 0.60 | 0.18 | 1.14 | +0.35 | +140.00% | 41 | 85 | 39.28% |
| LLY240913C00960000 | 2024-09-11 3:59PM EDT | 960.00 | 0.31 | 0.17 | 0.45 | +0.08 | +34.78% | 298 | 746 | 33.50% |
| LLY240913C00965000 | 2024-09-11 3:52PM EDT | 965.00 | 0.16 | 0.08 | 0.27 | -0.01 | -5.88% | 40 | 156 | 33.55% |
| LLY240913C00970000 | 2024-09-11 3:49PM EDT | 970.00 | 0.08 | 0.05 | 0.16 | -0.08 | -50.00% | 145 | 224 | 33.69% |
| LLY240913C00975000 | 2024-09-11 2:20PM EDT | 975.00 | 0.06 | 0.03 | 0.20 | -0.09 | -60.00% | 11 | 229 | 37.74% |
| LLY240913C00980000 | 2024-09-11 11:51AM EDT | 980.00 | 0.06 | 0.01 | 0.06 | -0.03 | -33.33% | 8 | 355 | 34.57% |
| LLY240913C00985000 | 2024-09-11 1:38PM EDT | 985.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 17 | 134 | 50.54% |
| LLY240913C00990000 | 2024-09-11 12:44PM EDT | 990.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 18 | 145 | 38.67% |
| LLY240913C00995000 | 2024-09-10 9:30AM EDT | 995.00 | 0.65 | 0.00 | 0.54 | 0.00 | - | 1 | 121 | 51.07% |
| LLY240913C01000000 | 2024-09-11 3:10PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 254 | 37.11% |
| LLY240913C01005000 | 2024-09-11 10:43AM EDT | 1,005.00 | 0.39 | 0.00 | 0.37 | +0.33 | +550.00% | 6 | 62 | 53.61% |
| LLY240913C01010000 | 2024-09-11 1:58PM EDT | 1,010.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 1 | 128 | 51.95% |
| LLY240913C01015000 | 2024-09-11 9:30AM EDT | 1,015.00 | 0.01 | 0.00 | 1.32 | -0.03 | -75.00% | 1 | 34 | 71.44% |
| LLY240913C01020000 | 2024-09-09 11:53AM EDT | 1,020.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 126 | 175 | 64.26% |
| LLY240913C01025000 | 2024-09-11 12:27PM EDT | 1,025.00 | 0.03 | 0.00 | 0.61 | -0.12 | -80.00% | 13 | 118 | 68.41% |
| LLY240913C01030000 | 2024-09-11 1:30PM EDT | 1,030.00 | 0.02 | 0.00 | 0.22 | -0.03 | -60.00% | 2 | 27 | 62.11% |
| LLY240913C01035000 | 2024-09-09 11:52AM EDT | 1,035.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 36 | 60.74% |
| LLY240913C01040000 | 2024-09-09 9:40AM EDT | 1,040.00 | 0.27 | 0.00 | 0.02 | 0.00 | - | 2 | 219 | 53.13% |
| LLY240913C01045000 | 2024-09-09 9:31AM EDT | 1,045.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 54.69% |
| LLY240913C01050000 | 2024-09-10 9:49AM EDT | 1,050.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 210 | 53.13% |
| LLY240913C01055000 | 2024-09-05 9:40AM EDT | 1,055.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 1 | 17 | 75.39% |
| LLY240913C01060000 | 2024-09-11 12:20PM EDT | 1,060.00 | 0.53 | 0.00 | 0.73 | +0.29 | +120.83% | 1 | 39 | 88.43% |
| LLY240913C01065000 | 2024-09-09 11:24AM EDT | 1,065.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 1 | 32 | 102.91% |
| LLY240913C01070000 | 2024-09-09 12:34PM EDT | 1,070.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 6 | 55 | 64.06% |
| LLY240913C01075000 | 2024-09-06 10:28AM EDT | 1,075.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 93.36% |
| LLY240913C01080000 | 2024-09-06 10:49AM EDT | 1,080.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 49 | 84 | 98.54% |
| LLY240913C01085000 | 2024-09-06 10:23AM EDT | 1,085.00 | 0.02 | 0.00 | 1.32 | 0.00 | - | 40 | 45 | 109.86% |
| LLY240913C01100000 | 2024-09-06 3:48PM EDT | 1,100.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 71.88% |
| LLY240913C01120000 | 2024-09-09 10:17AM EDT | 1,120.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 11 | 13 | 127.20% |
| LLY240913C01140000 | 2024-08-20 9:56AM EDT | 1,140.00 | 0.71 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 136.47% |
| LLY240913C01160000 | 2024-09-05 9:45AM EDT | 1,160.00 | 0.37 | 0.00 | 0.31 | 0.00 | - | 3 | 4 | 121.88% |
| LLY240913C01180000 | 2024-08-21 9:48AM EDT | 1,180.00 | 1.50 | 0.00 | 1.32 | 0.00 | - | 1 | 5 | 155.27% |
| LLY240913C01200000 | 2024-09-03 1:35PM EDT | 1,200.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 8 | 19 | 152.54% |
| LLY240913C01220000 | 2024-09-09 9:46AM EDT | 1,220.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 109.38% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00470000 | 2024-09-10 11:54AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34 | 250.00% |
| LLY240913P00480000 | 2024-09-06 3:10PM EDT | 480.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 243.75% |
| LLY240913P00490000 | 2024-09-09 11:00AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 237.50% |
| LLY240913P00510000 | 2024-08-30 1:31PM EDT | 510.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 100 | 100 | 302.93% |
| LLY240913P00520000 | 2024-08-15 3:06PM EDT | 520.00 | 0.06 | 0.00 | 1.12 | 0.00 | - | 1 | 1 | 330.96% |
| LLY240913P00540000 | 2024-08-05 2:46PM EDT | 540.00 | 2.95 | 0.00 | 1.10 | 0.00 | - | - | 0 | 310.35% |
| LLY240913P00560000 | 2024-08-07 1:58PM EDT | 560.00 | 2.38 | 0.00 | 0.50 | 0.00 | - | - | 8 | 264.84% |
| LLY240913P00570000 | 2024-08-06 11:39AM EDT | 570.00 | 2.17 | 0.00 | 1.33 | 0.00 | - | - | 1 | 288.87% |
| LLY240913P00590000 | 2024-08-07 10:42AM EDT | 590.00 | 3.60 | 0.01 | 0.50 | 0.00 | - | - | 0 | 239.84% |
| LLY240913P00610000 | 2024-08-07 2:40PM EDT | 610.00 | 5.25 | 0.00 | 3.80 | 0.00 | - | - | 1 | 295.90% |
| LLY240913P00620000 | 2024-08-07 11:30AM EDT | 620.00 | 4.75 | 0.00 | 0.45 | 0.00 | - | - | 1 | 212.31% |
| LLY240913P00640000 | 2024-09-05 2:39PM EDT | 640.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 229.59% |
| LLY240913P00650000 | 2024-09-05 2:29PM EDT | 650.00 | 0.10 | 0.00 | 1.43 | 0.00 | - | 3 | 3 | 219.43% |
| LLY240913P00660000 | 2024-08-07 3:24PM EDT | 660.00 | 10.15 | 0.00 | 2.10 | 0.00 | - | - | 12 | 223.39% |
| LLY240913P00670000 | 2024-08-07 12:00PM EDT | 670.00 | 10.04 | 0.00 | 1.41 | 0.00 | - | - | 3 | 202.05% |
| LLY240913P00690000 | 2024-09-09 2:15PM EDT | 690.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 184.42% |
| LLY240913P00700000 | 2024-09-10 12:26PM EDT | 700.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 255 | 130.08% |
| LLY240913P00710000 | 2024-09-09 2:40PM EDT | 710.00 | 0.01 | 0.00 | 1.37 | 0.00 | - | 5 | 6 | 168.75% |
| LLY240913P00720000 | 2024-09-09 9:58AM EDT | 720.00 | 0.05 | 0.00 | 1.16 | 0.00 | - | 9 | 62 | 156.93% |
| LLY240913P00725000 | 2024-09-05 12:09PM EDT | 725.00 | 0.48 | 0.00 | 2.52 | 0.00 | - | - | 1 | 173.10% |
| LLY240913P00730000 | 2024-09-06 3:26PM EDT | 730.00 | 0.07 | 0.00 | 2.52 | 0.00 | - | 10 | 14 | 168.90% |
| LLY240913P00735000 | 2024-09-03 2:07PM EDT | 735.00 | 0.28 | 0.00 | 1.42 | 0.00 | - | 36 | 25 | 149.90% |
| LLY240913P00740000 | 2024-09-11 3:43PM EDT | 740.00 | 0.06 | 0.01 | 0.53 | -0.37 | -86.05% | 2 | 131 | 127.44% |
| LLY240913P00745000 | 2024-09-05 3:50PM EDT | 745.00 | 0.25 | 0.00 | 1.43 | 0.00 | - | 8 | 36 | 142.29% |
| LLY240913P00750000 | 2024-09-09 11:38AM EDT | 750.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 48 | 101.56% |
| LLY240913P00755000 | 2024-09-09 10:05AM EDT | 755.00 | 0.13 | 0.00 | 1.03 | 0.00 | - | 2 | 3 | 127.98% |
| LLY240913P00760000 | 2024-09-11 3:43PM EDT | 760.00 | 0.09 | 0.00 | 0.13 | +0.05 | +125.00% | 2 | 17 | 96.48% |
| LLY240913P00765000 | 2024-09-05 3:40PM EDT | 765.00 | 0.43 | 0.00 | 0.24 | 0.00 | - | 16 | 19 | 99.80% |
| LLY240913P00770000 | 2024-09-11 12:45PM EDT | 770.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 4 | 42 | 82.42% |
| LLY240913P00775000 | 2024-09-11 1:38PM EDT | 775.00 | 0.03 | 0.00 | 0.55 | -0.15 | -83.33% | 9 | 28 | 103.61% |
| LLY240913P00780000 | 2024-09-09 12:32PM EDT | 780.00 | 0.07 | 0.01 | 0.97 | -0.03 | -30.00% | 1 | 56 | 108.79% |
| LLY240913P00785000 | 2024-09-10 3:48PM EDT | 785.00 | 0.10 | 0.00 | 1.06 | 0.00 | - | 2 | 27 | 106.45% |
| LLY240913P00790000 | 2024-09-10 3:48PM EDT | 790.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 76.56% |
| LLY240913P00795000 | 2024-09-11 11:56AM EDT | 795.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 20 | 153 | 88.87% |
| LLY240913P00800000 | 2024-09-11 11:45AM EDT | 800.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 66 | 764 | 72.66% |
| LLY240913P00805000 | 2024-09-11 10:39AM EDT | 805.00 | 0.13 | 0.02 | 0.16 | -0.15 | -53.57% | 21 | 81 | 72.46% |
| LLY240913P00810000 | 2024-09-11 3:54PM EDT | 810.00 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 6 | 145 | 68.95% |
| LLY240913P00815000 | 2024-09-11 2:52PM EDT | 815.00 | 0.04 | 0.04 | 0.21 | -0.26 | -86.67% | 2 | 185 | 69.14% |
| LLY240913P00820000 | 2024-09-11 1:41PM EDT | 820.00 | 0.07 | 0.05 | 0.14 | -0.22 | -75.86% | 27 | 79 | 63.87% |
| LLY240913P00825000 | 2024-09-11 12:11PM EDT | 825.00 | 0.19 | 0.05 | 0.13 | -0.05 | -20.83% | 44 | 173 | 60.55% |
| LLY240913P00830000 | 2024-09-11 3:53PM EDT | 830.00 | 0.14 | 0.10 | 0.22 | -0.20 | -58.82% | 28 | 194 | 61.82% |
| LLY240913P00835000 | 2024-09-11 10:00AM EDT | 835.00 | 0.30 | 0.06 | 0.30 | -0.16 | -34.78% | 19 | 309 | 59.67% |
| LLY240913P00840000 | 2024-09-11 3:02PM EDT | 840.00 | 0.20 | 0.07 | 0.76 | -0.30 | -60.00% | 84 | 379 | 64.01% |
| LLY240913P00845000 | 2024-09-11 1:30PM EDT | 845.00 | 0.14 | 0.12 | 0.54 | -0.50 | -78.12% | 90 | 231 | 58.30% |
| LLY240913P00850000 | 2024-09-11 3:58PM EDT | 850.00 | 0.27 | 0.10 | 0.27 | -0.46 | -63.01% | 218 | 927 | 50.29% |
| LLY240913P00855000 | 2024-09-11 3:31PM EDT | 855.00 | 0.21 | 0.10 | 0.75 | -0.75 | -78.12% | 826 | 838 | 53.71% |
| LLY240913P00860000 | 2024-09-11 3:59PM EDT | 860.00 | 0.24 | 0.04 | 0.25 | -1.03 | -81.10% | 715 | 1,445 | 46.00% |
| LLY240913P00865000 | 2024-09-11 3:45PM EDT | 865.00 | 0.28 | 0.20 | 0.40 | -1.25 | -81.70% | 236 | 843 | 46.14% |
| LLY240913P00870000 | 2024-09-11 3:50PM EDT | 870.00 | 0.40 | 0.18 | 0.44 | -1.68 | -80.77% | 221 | 224 | 43.36% |
| LLY240913P00875000 | 2024-09-11 3:52PM EDT | 875.00 | 0.45 | 0.34 | 0.84 | -2.40 | -84.21% | 129 | 203 | 45.36% |
| LLY240913P00880000 | 2024-09-11 3:52PM EDT | 880.00 | 0.55 | 0.43 | 0.95 | -2.95 | -84.29% | 362 | 584 | 42.58% |
| LLY240913P00885000 | 2024-09-11 3:58PM EDT | 885.00 | 0.70 | 0.57 | 1.04 | -4.00 | -85.11% | 138 | 368 | 39.33% |
| LLY240913P00890000 | 2024-09-11 3:57PM EDT | 890.00 | 0.90 | 0.62 | 1.30 | -5.30 | -85.48% | 336 | 291 | 37.28% |
| LLY240913P00895000 | 2024-09-11 3:57PM EDT | 895.00 | 1.25 | 1.07 | 1.79 | -6.25 | -83.33% | 245 | 326 | 36.19% |
| LLY240913P00900000 | 2024-09-11 3:59PM EDT | 900.00 | 1.97 | 1.52 | 2.34 | -8.08 | -80.40% | 585 | 512 | 34.50% |
| LLY240913P00905000 | 2024-09-11 3:54PM EDT | 905.00 | 2.95 | 2.30 | 4.15 | -9.45 | -76.21% | 114 | 134 | 37.78% |
| LLY240913P00910000 | 2024-09-11 3:55PM EDT | 910.00 | 4.02 | 3.65 | 5.00 | -11.18 | -73.55% | 258 | 338 | 35.01% |
| LLY240913P00915000 | 2024-09-11 3:58PM EDT | 915.00 | 5.40 | 5.10 | 6.25 | -14.20 | -72.45% | 307 | 171 | 32.78% |
| LLY240913P00920000 | 2024-09-11 3:58PM EDT | 920.00 | 7.45 | 7.40 | 9.20 | -12.65 | -62.94% | 316 | 241 | 35.46% |
| LLY240913P00925000 | 2024-09-11 3:58PM EDT | 925.00 | 9.95 | 10.00 | 11.85 | -15.06 | -60.22% | 39 | 237 | 35.43% |
| LLY240913P00927500 | 2024-09-11 1:31PM EDT | 927.50 | 15.00 | 10.90 | 13.30 | -11.09 | -42.51% | 12 | 135 | 35.31% |
| LLY240913P00930000 | 2024-09-11 3:58PM EDT | 930.00 | 13.00 | 12.40 | 14.95 | -21.64 | -62.47% | 105 | 292 | 35.58% |
| LLY240913P00932500 | 2024-09-10 2:08PM EDT | 932.50 | 30.31 | 14.05 | 16.90 | 0.00 | - | 1 | 17 | 36.71% |
| LLY240913P00935000 | 2024-09-11 3:50PM EDT | 935.00 | 18.69 | 15.10 | 18.35 | -20.68 | -52.53% | 14 | 79 | 35.43% |
| LLY240913P00937500 | 2024-09-10 10:43AM EDT | 937.50 | 29.00 | 17.70 | 21.75 | -5.85 | -16.79% | 8 | 18 | 42.29% |
| LLY240913P00940000 | 2024-09-11 3:51PM EDT | 940.00 | 22.13 | 19.60 | 22.70 | -18.09 | -44.98% | 31 | 407 | 38.18% |
| LLY240913P00942500 | 2024-09-11 12:43PM EDT | 942.50 | 29.10 | 21.65 | 24.85 | -0.90 | -3.00% | 1 | 17 | 39.14% |
| LLY240913P00945000 | 2024-09-11 2:01PM EDT | 945.00 | 27.20 | 23.60 | 27.10 | -14.80 | -35.24% | 16 | 176 | 40.41% |
| LLY240913P00947500 | 2024-09-11 12:36PM EDT | 947.50 | 32.57 | 26.15 | 30.70 | -8.54 | -20.77% | 5 | 85 | 48.56% |
| LLY240913P00950000 | 2024-09-11 2:01PM EDT | 950.00 | 31.83 | 28.40 | 32.20 | -18.28 | -36.48% | 12 | 68 | 45.85% |
| LLY240913P00952500 | 2024-09-10 2:43PM EDT | 952.50 | 48.50 | 30.05 | 35.50 | 0.00 | - | 5 | 4 | 52.60% |
| LLY240913P00955000 | 2024-09-09 2:44PM EDT | 955.00 | 51.47 | 31.00 | 38.35 | 0.00 | - | 4 | 259 | 56.91% |
| LLY240913P00957500 | 2024-09-06 11:31AM EDT | 957.50 | 58.99 | 33.90 | 40.75 | 0.00 | - | 3 | 0 | 58.82% |
| LLY240913P00960000 | 2024-09-10 9:37AM EDT | 960.00 | 48.00 | 36.65 | 41.95 | 0.00 | - | 1 | 3 | 53.65% |
| LLY240913P00965000 | 2024-09-06 12:11PM EDT | 965.00 | 66.45 | 41.35 | 48.95 | 0.00 | - | 1 | 0 | 69.80% |
| LLY240913P00970000 | 2024-09-05 9:53AM EDT | 970.00 | 45.90 | 45.90 | 53.35 | 0.00 | - | 1 | 0 | 71.07% |
| LLY240913P00975000 | 2024-09-04 10:15AM EDT | 975.00 | 35.90 | 51.00 | 56.90 | 0.00 | - | 2 | 0 | 66.16% |
| LLY240913P00980000 | 2024-09-04 3:22PM EDT | 980.00 | 40.32 | 56.00 | 63.45 | 0.00 | - | 1 | 0 | 80.54% |
| LLY240913P00985000 | 2024-09-03 11:05AM EDT | 985.00 | 29.45 | 61.55 | 67.70 | 0.00 | - | 4 | 0 | 50.64% |
| LLY240913P00990000 | 2024-08-21 12:24PM EDT | 990.00 | 51.15 | 66.55 | 73.20 | 0.00 | - | - | 0 | 57.84% |
| LLY240913P01000000 | 2024-09-09 12:53PM EDT | 1,000.00 | 96.67 | 75.80 | 83.20 | 0.00 | - | 1 | 0 | 57.03% |
| LLY240913P01010000 | 2024-08-28 9:33AM EDT | 1,010.00 | 62.85 | 86.00 | 93.35 | 0.00 | - | 1 | 0 | 66.65% |
| LLY240913P01020000 | 2024-08-22 11:23AM EDT | 1,020.00 | 65.12 | 96.20 | 102.70 | 0.00 | - | - | 0 | 66.85% |
| LLY240913P01030000 | 2024-09-05 3:24PM EDT | 1,030.00 | 116.60 | 106.05 | 113.20 | 0.00 | - | 2 | 0 | 76.95% |
| LLY240913P01040000 | 2024-08-22 11:23AM EDT | 1,040.00 | 81.97 | 116.45 | 122.70 | 0.00 | - | 1 | 0 | 81.10% |
| LLY240913P01050000 | 2024-08-27 9:35AM EDT | 1,050.00 | 92.20 | 126.05 | 133.20 | 0.00 | - | - | 0 | 87.79% |
| LLY240913P01090000 | 2024-09-05 9:31AM EDT | 1,090.00 | 154.95 | 165.75 | 173.20 | 0.00 | - | - | 0 | 103.17% |
© 2024 Yahoo. All rights reserved.