Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 370.00 | 459.85 | 538.45 | 543.45 | 0.00 | - | - | 2 | 539.03% |
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 380.00 | 456.10 | 516.75 | 524.00 | 0.00 | - | 7 | 0 | 495.56% |
| LLY240816C00400000 | 2024-07-18 11:18AM EDT | 400.00 | 458.75 | 402.00 | 409.55 | 0.00 | - | 3 | 3 | 137.79% |
| LLY240816C00490000 | 2024-07-05 3:49PM EDT | 490.00 | 427.54 | 313.40 | 319.60 | 0.00 | - | 2 | 2 | 109.61% |
| LLY240816C00500000 | 2024-07-25 2:20PM EDT | 500.00 | 319.00 | 303.45 | 309.95 | 0.00 | - | 2 | 8 | 107.57% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 138.88% |
| LLY240816C00540000 | 2024-06-26 12:01PM EDT | 540.00 | 369.44 | 262.35 | 269.50 | 0.00 | - | 3 | 15 | 85.25% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 262.85 | 266.60 | 0.00 | - | 1 | 1 | 126.68% |
| LLY240816C00560000 | 2024-07-18 2:57PM EDT | 560.00 | 291.29 | 242.45 | 250.40 | 0.00 | - | 4 | 5 | 82.98% |
| LLY240816C00580000 | 2024-06-12 9:54AM EDT | 580.00 | 283.60 | 365.60 | 373.30 | 0.00 | - | 1 | 2 | 379.14% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 590.00 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 201.93% |
| LLY240816C00600000 | 2024-07-18 2:49PM EDT | 600.00 | 250.73 | 204.25 | 209.45 | 0.00 | - | 4 | 17 | 72.22% |
| LLY240816C00610000 | 2024-06-26 12:23PM EDT | 610.00 | 300.46 | 194.40 | 199.45 | 0.00 | - | 4 | 6 | 69.26% |
| LLY240816C00620000 | 2024-07-02 2:27PM EDT | 620.00 | 292.36 | 184.50 | 190.30 | 0.00 | - | 1 | 5 | 68.49% |
| LLY240816C00630000 | 2024-07-22 1:07PM EDT | 630.00 | 237.25 | 174.45 | 181.05 | 0.00 | - | 1 | 17 | 66.75% |
| LLY240816C00640000 | 2024-07-24 10:15AM EDT | 640.00 | 219.32 | 165.25 | 170.80 | 0.00 | - | 8 | 12 | 64.50% |
| LLY240816C00650000 | 2024-06-10 3:29PM EDT | 650.00 | 225.50 | 291.45 | 297.55 | 0.00 | - | 1 | 8 | 306.95% |
| LLY240816C00660000 | 2024-07-09 3:07PM EDT | 660.00 | 274.75 | 145.45 | 150.80 | 0.00 | - | 1 | 1 | 57.93% |
| LLY240816C00670000 | 2024-06-12 2:30PM EDT | 670.00 | 203.37 | 278.55 | 287.80 | 0.00 | - | 24 | 24 | 303.63% |
| LLY240816C00680000 | 2024-07-03 10:58AM EDT | 680.00 | 225.60 | 125.45 | 133.00 | 0.00 | - | 1 | 3 | 54.77% |
| LLY240816C00690000 | 2024-07-24 10:28AM EDT | 690.00 | 173.35 | 117.40 | 122.25 | 0.00 | - | 1 | 231 | 52.97% |
| LLY240816C00700000 | 2024-07-26 3:37PM EDT | 700.00 | 112.00 | 106.80 | 112.70 | -10.50 | -8.57% | 13 | 319 | 56.63% |
| LLY240816C00710000 | 2024-07-25 10:03AM EDT | 710.00 | 114.97 | 99.00 | 103.95 | 0.00 | - | 2 | 161 | 55.39% |
| LLY240816C00720000 | 2024-07-25 10:03AM EDT | 720.00 | 105.97 | 90.55 | 96.00 | 0.00 | - | 2 | 303 | 55.38% |
| LLY240816C00730000 | 2024-07-15 10:20AM EDT | 730.00 | 233.58 | 80.30 | 86.15 | 0.00 | - | 188 | 188 | 51.34% |
| LLY240816C00740000 | 2024-07-26 10:06AM EDT | 740.00 | 89.08 | 73.65 | 78.40 | -40.17 | -31.08% | 2 | 54 | 50.90% |
| LLY240816C00750000 | 2024-07-26 3:51PM EDT | 750.00 | 69.20 | 64.65 | 69.90 | -15.70 | -18.49% | 7 | 351 | 48.75% |
| LLY240816C00760000 | 2024-07-25 3:43PM EDT | 760.00 | 73.95 | 57.85 | 62.50 | 0.00 | - | 10 | 72 | 47.94% |
| LLY240816C00770000 | 2024-07-26 10:36AM EDT | 770.00 | 60.00 | 51.25 | 55.60 | -11.00 | -15.49% | 5 | 190 | 47.35% |
| LLY240816C00780000 | 2024-07-26 3:51PM EDT | 780.00 | 45.40 | 45.55 | 48.95 | -11.71 | -20.50% | 5 | 622 | 46.56% |
| LLY240816C00790000 | 2024-07-26 12:22PM EDT | 790.00 | 41.41 | 40.05 | 43.25 | -10.25 | -19.84% | 9 | 216 | 46.50% |
| LLY240816C00795000 | 2024-07-26 3:37PM EDT | 795.00 | 37.90 | 36.90 | 42.45 | -14.10 | -27.12% | 16 | - | 48.95% |
| LLY240816C00800000 | 2024-07-26 3:58PM EDT | 800.00 | 34.92 | 35.00 | 36.35 | -9.39 | -21.19% | 50 | 413 | 44.29% |
| LLY240816C00805000 | 2024-07-26 3:57PM EDT | 805.00 | 33.30 | 32.45 | 33.70 | -11.95 | -26.41% | 69 | - | 44.02% |
| LLY240816C00810000 | 2024-07-26 3:39PM EDT | 810.00 | 30.40 | 30.10 | 31.75 | -12.20 | -28.64% | 51 | 93 | 44.51% |
| LLY240816C00815000 | 2024-07-26 3:42PM EDT | 815.00 | 28.10 | 27.80 | 28.80 | -13.90 | -33.10% | 59 | - | 43.55% |
| LLY240816C00820000 | 2024-07-26 3:59PM EDT | 820.00 | 26.11 | 25.10 | 27.50 | -12.55 | -32.46% | 114 | 1,184 | 44.59% |
| LLY240816C00825000 | 2024-07-26 2:17PM EDT | 825.00 | 23.45 | 23.15 | 27.35 | -11.20 | -32.32% | 41 | 57 | 47.02% |
| LLY240816C00830000 | 2024-07-26 3:49PM EDT | 830.00 | 21.95 | 20.25 | 23.75 | -11.05 | -33.48% | 142 | 680 | 44.75% |
| LLY240816C00835000 | 2024-07-26 3:03PM EDT | 835.00 | 20.80 | 19.15 | 21.55 | -4.30 | -17.13% | 17 | 17 | 44.18% |
| LLY240816C00840000 | 2024-07-26 3:49PM EDT | 840.00 | 19.00 | 17.50 | 20.60 | -10.00 | -34.48% | 94 | 907 | 45.17% |
| LLY240816C00845000 | 2024-07-26 3:15PM EDT | 845.00 | 17.09 | 16.50 | 18.55 | -5.41 | -24.04% | 24 | - | 44.51% |
| LLY240816C00850000 | 2024-07-26 3:53PM EDT | 850.00 | 14.50 | 15.05 | 16.95 | -9.25 | -38.95% | 109 | 2,028 | 44.33% |
| LLY240816C00855000 | 2024-07-26 3:03PM EDT | 855.00 | 14.50 | 12.65 | 14.80 | -7.76 | -34.86% | 20 | 47 | 43.17% |
| LLY240816C00860000 | 2024-07-26 3:31PM EDT | 860.00 | 12.80 | 11.45 | 15.20 | -7.75 | -37.71% | 44 | 486 | 45.72% |
| LLY240816C00865000 | 2024-07-26 3:18PM EDT | 865.00 | 11.00 | 11.25 | 12.10 | -5.50 | -33.33% | 50 | 81 | 42.75% |
| LLY240816C00870000 | 2024-07-26 3:56PM EDT | 870.00 | 9.80 | 8.45 | 11.80 | -7.60 | -43.68% | 80 | 570 | 44.05% |
| LLY240816C00875000 | 2024-07-26 3:58PM EDT | 875.00 | 9.25 | 7.75 | 11.95 | -7.39 | -44.41% | 30 | 53 | 46.04% |
| LLY240816C00880000 | 2024-07-26 3:49PM EDT | 880.00 | 8.91 | 8.25 | 8.95 | -3.54 | -28.43% | 44 | 347 | 42.49% |
| LLY240816C00885000 | 2024-07-26 3:09PM EDT | 885.00 | 7.50 | 7.05 | 9.55 | -3.25 | -30.23% | 11 | 39 | 45.19% |
| LLY240816C00890000 | 2024-07-26 3:34PM EDT | 890.00 | 6.95 | 6.45 | 7.35 | -5.70 | -45.06% | 42 | 1,013 | 42.54% |
| LLY240816C00895000 | 2024-07-26 3:31PM EDT | 895.00 | 6.35 | 5.95 | 7.50 | -6.18 | -49.32% | 18 | 19 | 44.34% |
| LLY240816C00900000 | 2024-07-26 3:56PM EDT | 900.00 | 5.30 | 5.50 | 6.00 | -4.30 | -44.79% | 238 | 3,381 | 42.59% |
| LLY240816C00905000 | 2024-07-26 3:57PM EDT | 905.00 | 5.00 | 4.85 | 6.95 | -5.53 | -52.52% | 5 | 16 | 46.09% |
| LLY240816C00910000 | 2024-07-26 3:58PM EDT | 910.00 | 4.68 | 3.00 | 4.90 | -2.56 | -35.36% | 19 | 751 | 42.71% |
| LLY240816C00915000 | 2024-07-26 1:35PM EDT | 915.00 | 4.83 | 3.60 | 4.45 | -2.52 | -34.29% | 11 | 11 | 42.85% |
| LLY240816C00920000 | 2024-07-26 3:56PM EDT | 920.00 | 3.50 | 3.30 | 4.00 | -3.60 | -50.70% | 119 | 3,117 | 42.88% |
| LLY240816C00925000 | 2024-07-26 2:24PM EDT | 925.00 | 3.55 | 2.45 | 7.65 | -2.23 | -38.58% | 5 | 100 | 53.19% |
| LLY240816C00930000 | 2024-07-26 3:48PM EDT | 930.00 | 3.07 | 2.51 | 3.30 | -2.83 | -47.97% | 40 | 691 | 43.20% |
| LLY240816C00935000 | 2024-07-26 2:59PM EDT | 935.00 | 3.00 | 1.90 | 3.00 | -1.37 | -31.35% | 2 | 17 | 43.37% |
| LLY240816C00940000 | 2024-07-26 3:24PM EDT | 940.00 | 2.63 | 1.56 | 2.77 | -1.92 | -42.20% | 62 | 504 | 43.70% |
| LLY240816C00945000 | 2024-07-25 12:40PM EDT | 945.00 | 2.84 | 1.79 | 2.55 | -1.16 | -29.00% | 1 | 18 | 43.99% |
| LLY240816C00950000 | 2024-07-26 3:50PM EDT | 950.00 | 2.20 | 1.87 | 2.47 | -1.01 | -31.46% | 121 | 2,240 | 44.78% |
| LLY240816C00955000 | 2024-07-26 2:30PM EDT | 955.00 | 1.83 | 1.17 | 2.17 | -1.44 | -44.04% | 4 | 6 | 44.61% |
| LLY240816C00960000 | 2024-07-26 3:17PM EDT | 960.00 | 1.75 | 1.60 | 1.90 | -0.96 | -35.42% | 110 | 1,182 | 44.43% |
| LLY240816C00965000 | 2024-07-24 2:46PM EDT | 965.00 | 5.45 | 0.82 | 2.25 | 0.00 | - | 3 | 5 | 47.04% |
| LLY240816C00970000 | 2024-07-26 3:52PM EDT | 970.00 | 1.45 | 1.40 | 2.04 | -0.98 | -40.33% | 42 | 233 | 47.12% |
| LLY240816C00975000 | 2024-07-26 3:58PM EDT | 975.00 | 1.21 | 0.67 | 1.93 | -2.94 | -70.84% | 3 | 10 | 47.61% |
| LLY240816C00980000 | 2024-07-26 3:41PM EDT | 980.00 | 1.52 | 0.86 | 1.74 | -0.75 | -33.04% | 23 | 260 | 47.63% |
| LLY240816C00985000 | 2024-07-25 9:35AM EDT | 985.00 | 2.71 | 0.57 | 2.62 | 0.00 | - | 1 | 6 | 52.73% |
| LLY240816C00990000 | 2024-07-26 2:25PM EDT | 990.00 | 1.10 | 0.78 | 2.55 | -1.34 | -54.92% | 10 | 144 | 53.45% |
| LLY240816C00995000 | 2024-07-25 1:14PM EDT | 995.00 | 1.98 | 0.43 | 3.55 | +0.35 | +21.47% | 1 | 12 | 51.83% |
| LLY240816C01000000 | 2024-07-26 3:49PM EDT | 1,000.00 | 0.99 | 0.75 | 1.25 | -0.61 | -38.12% | 123 | 1,799 | 48.50% |
| LLY240816C01010000 | 2024-07-26 3:18PM EDT | 1,010.00 | 0.88 | 0.33 | 3.35 | -0.78 | -46.99% | 17 | 420 | 53.88% |
| LLY240816C01020000 | 2024-07-26 2:20PM EDT | 1,020.00 | 1.00 | 0.29 | 3.25 | -1.21 | -54.75% | 1 | 165 | 55.33% |
| LLY240816C01030000 | 2024-07-26 2:20PM EDT | 1,030.00 | 0.81 | 0.25 | 3.15 | -0.73 | -47.40% | 2 | 81 | 56.73% |
| LLY240816C01040000 | 2024-07-26 12:51PM EDT | 1,040.00 | 0.71 | 0.22 | 2.53 | -0.79 | -52.67% | 30 | 284 | 56.38% |
| LLY240816C01050000 | 2024-07-26 3:24PM EDT | 1,050.00 | 0.43 | 0.20 | 3.05 | -0.37 | -46.25% | 3 | 174 | 59.77% |
| LLY240816C01060000 | 2024-07-25 12:54PM EDT | 1,060.00 | 0.65 | 0.17 | 2.96 | 0.00 | - | 7 | 233 | 61.07% |
| LLY240816C01070000 | 2024-07-25 9:44AM EDT | 1,070.00 | 0.53 | 0.01 | 1.40 | -1.24 | -70.06% | 3 | 57 | 55.42% |
| LLY240816C01080000 | 2024-07-25 3:27PM EDT | 1,080.00 | 0.86 | 0.01 | 2.87 | 0.00 | - | 4 | 87 | 63.51% |
| LLY240816C01090000 | 2024-07-25 9:47AM EDT | 1,090.00 | 1.20 | 0.01 | 0.90 | 0.00 | - | 4 | 22 | 55.08% |
| LLY240816C01100000 | 2024-07-26 1:24PM EDT | 1,100.00 | 0.36 | 0.11 | 0.41 | -0.13 | -26.53% | 3 | 212 | 52.73% |
| LLY240816C01110000 | 2024-07-26 10:38AM EDT | 1,110.00 | 0.01 | 0.00 | 2.77 | -1.49 | -99.33% | 1 | 11 | 67.85% |
| LLY240816C01120000 | 2024-07-18 9:59AM EDT | 1,120.00 | 0.71 | 0.00 | 2.76 | 0.00 | - | 10 | 38 | 69.35% |
| LLY240816C01130000 | 2024-07-24 1:20PM EDT | 1,130.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 6 | 72.19% |
| LLY240816C01140000 | 2024-07-18 10:08AM EDT | 1,140.00 | 1.01 | 0.00 | 2.71 | 0.00 | - | 1 | 90 | 72.16% |
| LLY240816C01150000 | 2024-07-18 9:33AM EDT | 1,150.00 | 1.75 | 0.01 | 1.00 | 0.00 | - | 1 | 3 | 64.11% |
| LLY240816C01160000 | 2024-07-26 10:02AM EDT | 1,160.00 | 0.29 | 0.14 | 0.25 | -0.47 | -61.84% | 4 | 74 | 58.55% |
| LLY240816C01170000 | 2024-07-12 3:43PM EDT | 1,170.00 | 1.70 | 0.00 | 2.25 | 0.00 | - | - | 3 | 74.41% |
| LLY240816C01180000 | 2024-07-22 10:54AM EDT | 1,180.00 | 1.50 | 0.01 | 2.66 | 0.00 | - | 1 | 71 | 77.78% |
| LLY240816C01200000 | 2024-07-25 10:45AM EDT | 1,200.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 3 | 195 | 63.43% |
| LLY240816C01210000 | 2024-07-19 3:03PM EDT | 1,210.00 | 0.53 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 71.24% |
| LLY240816C01240000 | 2024-07-23 10:31AM EDT | 1,240.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 93 | 74.41% |
| LLY240816C01260000 | 2024-07-25 9:44AM EDT | 1,260.00 | 0.32 | 0.00 | 1.09 | +0.17 | +113.33% | 2 | 10 | 78.54% |
| LLY240816C01280000 | 2024-07-25 10:51AM EDT | 1,280.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | 4 | 88 | 70.90% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-07-19 3:37PM EDT | 370.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 1 | 3 | 134.57% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 123.34% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.01 | 0.35 | 0.00 | - | 10 | 6 | 113.28% |
| LLY240816P00400000 | 2024-07-18 10:04AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 97.07% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 410.00 | 0.47 | 0.00 | 2.59 | 0.00 | - | 100 | 101 | 135.69% |
| LLY240816P00430000 | 2024-07-25 11:04AM EDT | 430.00 | 0.05 | 0.00 | 0.68 | -0.01 | -16.67% | 1 | 7 | 106.30% |
| LLY240816P00440000 | 2024-07-25 11:04AM EDT | 440.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 1 | 3 | 79.69% |
| LLY240816P00450000 | 2024-07-08 10:28AM EDT | 450.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 1 | 244 | 100.83% |
| LLY240816P00460000 | 2024-07-22 9:31AM EDT | 460.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 83.98% |
| LLY240816P00470000 | 2024-07-09 2:28PM EDT | 470.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 122.75% |
| LLY240816P00480000 | 2024-06-14 3:54PM EDT | 480.00 | 0.15 | 0.00 | 4.35 | 0.00 | - | - | 1 | 116.50% |
| LLY240816P00490000 | 2024-07-09 3:51PM EDT | 490.00 | 0.05 | 0.00 | 2.67 | 0.00 | - | 2 | 152 | 103.64% |
| LLY240816P00500000 | 2024-07-26 3:55PM EDT | 500.00 | 0.21 | 0.02 | 0.30 | +0.05 | +31.25% | 10 | 29 | 75.78% |
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 520.00 | 0.41 | 0.00 | 3.95 | 0.00 | - | 10 | 29 | 98.96% |
| LLY240816P00540000 | 2024-06-13 2:47PM EDT | 540.00 | 0.37 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 93.36% |
| LLY240816P00550000 | 2024-07-26 11:52AM EDT | 550.00 | 0.25 | 0.00 | 1.24 | -0.25 | -50.00% | 1 | 57 | 73.12% |
| LLY240816P00560000 | 2024-07-24 10:17AM EDT | 560.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 60 | 63.62% |
| LLY240816P00570000 | 2024-07-03 11:52AM EDT | 570.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 83.86% |
| LLY240816P00580000 | 2024-07-18 10:43AM EDT | 580.00 | 0.20 | 0.15 | 2.00 | 0.00 | - | 1 | 24 | 69.63% |
| LLY240816P00590000 | 2024-06-18 10:50AM EDT | 590.00 | 0.50 | 0.01 | 2.72 | 0.00 | - | 1 | 45 | 69.19% |
| LLY240816P00600000 | 2024-07-26 3:50PM EDT | 600.00 | 0.65 | 0.32 | 2.37 | -1.75 | -72.92% | 1 | 77 | 65.82% |
| LLY240816P00610000 | 2024-07-17 1:57PM EDT | 610.00 | 0.18 | 0.37 | 2.42 | 0.00 | - | 1 | 26 | 63.05% |
| LLY240816P00620000 | 2024-07-25 3:41PM EDT | 620.00 | 0.78 | 0.60 | 2.43 | 0.00 | - | 3 | 68 | 60.80% |
| LLY240816P00630000 | 2024-07-25 3:38PM EDT | 630.00 | 0.50 | 0.52 | 2.48 | 0.00 | - | 22 | 158 | 57.54% |
| LLY240816P00640000 | 2024-07-26 3:18PM EDT | 640.00 | 0.79 | 0.62 | 1.99 | -0.32 | -28.83% | 1 | 42 | 53.05% |
| LLY240816P00650000 | 2024-07-26 3:58PM EDT | 650.00 | 1.26 | 0.84 | 1.70 | -0.14 | -10.00% | 5 | 98 | 52.59% |
| LLY240816P00660000 | 2024-07-26 10:34AM EDT | 660.00 | 1.52 | 1.21 | 2.14 | +0.32 | +26.67% | 1 | 121 | 51.86% |
| LLY240816P00670000 | 2024-07-26 3:57PM EDT | 670.00 | 2.31 | 1.90 | 3.10 | -0.04 | -1.70% | 4 | 44 | 50.34% |
| LLY240816P00680000 | 2024-07-25 3:46PM EDT | 680.00 | 2.54 | 2.32 | 2.86 | 0.00 | - | 31 | 92 | 48.57% |
| LLY240816P00690000 | 2024-07-26 3:01PM EDT | 690.00 | 3.30 | 2.73 | 4.00 | +0.40 | +13.79% | 33 | 188 | 49.27% |
| LLY240816P00700000 | 2024-07-26 3:57PM EDT | 700.00 | 4.23 | 2.93 | 4.15 | +0.48 | +12.80% | 25 | 1,500 | 46.22% |
| LLY240816P00710000 | 2024-07-26 11:50AM EDT | 710.00 | 5.35 | 4.60 | 5.20 | +1.05 | +24.42% | 7 | 324 | 45.62% |
| LLY240816P00720000 | 2024-07-26 3:35PM EDT | 720.00 | 6.15 | 4.85 | 7.55 | +0.90 | +17.14% | 361 | 736 | 47.47% |
| LLY240816P00730000 | 2024-07-26 3:57PM EDT | 730.00 | 8.07 | 6.55 | 8.20 | +1.07 | +15.29% | 7 | 191 | 44.85% |
| LLY240816P00740000 | 2024-07-26 2:30PM EDT | 740.00 | 8.60 | 8.90 | 9.95 | -0.40 | -4.44% | 3 | 201 | 44.10% |
| LLY240816P00745000 | 2024-07-26 3:22PM EDT | 745.00 | 10.31 | 9.90 | 11.05 | +0.39 | +3.93% | 2 | - | 43.92% |
| LLY240816P00750000 | 2024-07-26 3:53PM EDT | 750.00 | 11.65 | 10.25 | 12.75 | +2.06 | +21.48% | 82 | 420 | 44.60% |
| LLY240816P00755000 | 2024-07-26 3:20PM EDT | 755.00 | 12.84 | 10.90 | 13.90 | +2.98 | +30.22% | 2 | 24 | 44.17% |
| LLY240816P00760000 | 2024-07-26 3:46PM EDT | 760.00 | 14.72 | 13.30 | 15.05 | +0.72 | +5.14% | 66 | 211 | 43.61% |
| LLY240816P00765000 | 2024-07-26 9:43AM EDT | 765.00 | 13.00 | 13.95 | 16.70 | -2.62 | -16.77% | 52 | 229 | 43.67% |
| LLY240816P00770000 | 2024-07-26 3:23PM EDT | 770.00 | 16.68 | 16.05 | 19.10 | +2.68 | +19.14% | 51 | 469 | 44.64% |
| LLY240816P00775000 | 2024-07-26 3:23PM EDT | 775.00 | 18.28 | 17.20 | 19.95 | +4.78 | +35.41% | 5 | - | 43.22% |
| LLY240816P00780000 | 2024-07-26 3:59PM EDT | 780.00 | 20.35 | 19.00 | 21.45 | +1.10 | +5.71% | 92 | 637 | 42.60% |
| LLY240816P00790000 | 2024-07-26 3:48PM EDT | 790.00 | 24.60 | 22.85 | 28.40 | +5.00 | +25.51% | 45 | 797 | 46.20% |
| LLY240816P00795000 | 2024-07-26 3:46PM EDT | 795.00 | 27.53 | 25.50 | 28.50 | +6.01 | +27.93% | 44 | 17 | 43.26% |
| LLY240816P00800000 | 2024-07-26 3:59PM EDT | 800.00 | 29.00 | 28.30 | 29.60 | +5.55 | +23.67% | 162 | 1,420 | 41.51% |
| LLY240816P00805000 | 2024-07-26 3:42PM EDT | 805.00 | 31.85 | 30.60 | 33.30 | +6.95 | +27.91% | 17 | 21 | 43.02% |
| LLY240816P00810000 | 2024-07-26 3:56PM EDT | 810.00 | 35.80 | 33.35 | 34.90 | +9.40 | +35.61% | 171 | 691 | 41.62% |
| LLY240816P00815000 | 2024-07-26 3:11PM EDT | 815.00 | 35.65 | 36.20 | 37.20 | +6.85 | +23.78% | 59 | 38 | 40.98% |
| LLY240816P00820000 | 2024-07-26 3:59PM EDT | 820.00 | 39.61 | 36.90 | 40.80 | +7.16 | +22.06% | 58 | 461 | 41.88% |
| LLY240816P00825000 | 2024-07-26 3:43PM EDT | 825.00 | 44.15 | 40.70 | 44.10 | +10.73 | +32.11% | 26 | 87 | 42.23% |
| LLY240816P00830000 | 2024-07-26 3:34PM EDT | 830.00 | 45.70 | 43.80 | 47.05 | +2.96 | +6.93% | 50 | 341 | 41.98% |
| LLY240816P00835000 | 2024-07-26 3:09PM EDT | 835.00 | 49.60 | 47.65 | 50.55 | +4.65 | +10.34% | 7 | 29 | 42.31% |
| LLY240816P00840000 | 2024-07-26 12:51PM EDT | 840.00 | 52.53 | 50.10 | 53.85 | +3.88 | +7.98% | 75 | 620 | 42.23% |
| LLY240816P00845000 | 2024-07-26 2:53PM EDT | 845.00 | 56.28 | 52.90 | 58.75 | +9.90 | +21.35% | 159 | 395 | 44.26% |
| LLY240816P00850000 | 2024-07-26 3:55PM EDT | 850.00 | 59.84 | 56.90 | 60.95 | +10.23 | +20.62% | 263 | 1,412 | 42.33% |
| LLY240816P00855000 | 2024-07-26 9:50AM EDT | 855.00 | 60.28 | 60.50 | 64.85 | +6.78 | +12.67% | 1 | 35 | 42.69% |
| LLY240816P00860000 | 2024-07-26 3:00PM EDT | 860.00 | 64.67 | 64.90 | 69.20 | +2.12 | +3.39% | 35 | 773 | 43.62% |
| LLY240816P00865000 | 2024-07-25 3:22PM EDT | 865.00 | 64.67 | 68.20 | 72.60 | 0.00 | - | 19 | 125 | 42.95% |
| LLY240816P00870000 | 2024-07-26 3:52PM EDT | 870.00 | 73.29 | 72.00 | 76.40 | +3.86 | +5.56% | 9 | 528 | 42.76% |
| LLY240816P00875000 | 2024-07-25 1:25PM EDT | 875.00 | 67.48 | 74.40 | 80.60 | 0.00 | - | 5 | 32 | 43.11% |
| LLY240816P00880000 | 2024-07-26 3:04PM EDT | 880.00 | 80.16 | 79.35 | 85.05 | +2.53 | +3.26% | 17 | 539 | 43.80% |
| LLY240816P00885000 | 2024-07-25 1:01PM EDT | 885.00 | 78.25 | 83.10 | 90.05 | +2.10 | +2.76% | 2 | 80 | 45.42% |
| LLY240816P00890000 | 2024-07-26 3:41PM EDT | 890.00 | 92.14 | 87.85 | 93.25 | +9.03 | +10.87% | 13 | 520 | 43.59% |
| LLY240816P00895000 | 2024-07-25 12:59PM EDT | 895.00 | 81.51 | 92.30 | 98.70 | 0.00 | - | 14 | 19 | 45.99% |
| LLY240816P00900000 | 2024-07-26 3:55PM EDT | 900.00 | 101.51 | 96.50 | 102.35 | +11.61 | +12.91% | 50 | 600 | 44.71% |
| LLY240816P00905000 | 2024-07-26 12:12PM EDT | 905.00 | 106.18 | 100.80 | 106.55 | +10.33 | +10.78% | 25 | 30 | 44.38% |
| LLY240816P00910000 | 2024-07-26 12:20PM EDT | 910.00 | 101.60 | 105.30 | 111.90 | +2.62 | +2.65% | 19 | 244 | 46.56% |
| LLY240816P00915000 | 2024-07-25 10:53AM EDT | 915.00 | 100.65 | 110.25 | 115.90 | +1.63 | +1.65% | 10 | 2 | 45.58% |
| LLY240816P00920000 | 2024-07-26 1:28PM EDT | 920.00 | 109.05 | 115.05 | 120.50 | +0.98 | +0.91% | 3 | 250 | 45.90% |
| LLY240816P00930000 | 2024-07-25 12:36PM EDT | 930.00 | 117.09 | 123.35 | 129.45 | +7.04 | +6.40% | 3 | 487 | 45.56% |
| LLY240816P00940000 | 2024-07-26 3:57PM EDT | 940.00 | 139.05 | 134.10 | 139.30 | +20.68 | +17.47% | 1 | 277 | 47.52% |
| LLY240816P00950000 | 2024-07-26 3:55PM EDT | 950.00 | 148.35 | 142.85 | 148.60 | +12.96 | +9.57% | 23 | 201 | 47.56% |
| LLY240816P00960000 | 2024-07-25 10:16AM EDT | 960.00 | 144.37 | 153.20 | 158.50 | 0.00 | - | 1 | 30 | 49.43% |
| LLY240816P00970000 | 2024-07-17 10:14AM EDT | 970.00 | 70.63 | 162.70 | 168.35 | 0.00 | - | 1 | 23 | 51.04% |
| LLY240816P00980000 | 2024-07-25 10:50AM EDT | 980.00 | 157.15 | 173.05 | 179.70 | 0.00 | - | 2 | 12 | 57.91% |
| LLY240816P00990000 | 2024-07-18 11:43AM EDT | 990.00 | 140.50 | 182.55 | 187.70 | 0.00 | - | 10 | 11 | 52.45% |
| LLY240816P01000000 | 2024-07-18 3:57PM EDT | 1,000.00 | 155.00 | 192.45 | 199.55 | 0.00 | - | 3 | 5 | 61.73% |
| LLY240816P01010000 | 2024-07-09 3:38PM EDT | 1,010.00 | 84.69 | 201.70 | 209.55 | 0.00 | - | - | 0 | 63.82% |
| LLY240816P01020000 | 2024-07-26 11:56AM EDT | 1,020.00 | 205.44 | 212.30 | 219.50 | +97.44 | +90.22% | 2 | 2 | 65.70% |
| LLY240816P01030000 | 2024-07-15 10:04AM EDT | 1,030.00 | 78.80 | 221.50 | 229.55 | 0.00 | - | 1 | 0 | 67.90% |
| LLY240816P01040000 | 2024-07-08 11:26AM EDT | 1,040.00 | 122.59 | 231.70 | 239.55 | 0.00 | - | - | 0 | 69.88% |
| LLY240816P01050000 | 2024-07-25 3:45PM EDT | 1,050.00 | 231.12 | 242.50 | 249.55 | 0.00 | - | 1 | 0 | 51.73% |
| LLY240816P01060000 | 2024-07-25 3:45PM EDT | 1,060.00 | 241.16 | 252.10 | 259.55 | 0.00 | - | 1 | 0 | 50.68% |
| LLY240816P01080000 | 2024-07-01 9:38AM EDT | 1,080.00 | 167.33 | 272.40 | 279.55 | 0.00 | - | - | 0 | 55.69% |
| LLY240816P01110000 | 2024-07-18 12:14PM EDT | 1,110.00 | 272.33 | 302.35 | 309.55 | 0.00 | - | 20 | 0 | 59.69% |
| LLY240816P01120000 | 2024-07-18 1:43PM EDT | 1,120.00 | 267.26 | 312.80 | 319.55 | 0.00 | - | 2 | 0 | 63.92% |
© 2024 Yahoo. All rights reserved.