Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00290000 | 2024-08-05 9:32AM EDT | 290.00 | 467.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00300000 | 2024-08-26 12:29PM EDT | 300.00 | 656.30 | 599.55 | 607.80 | 0.00 | - | 1 | 4 | 247.07% |
| LLY240920C00310000 | 2024-08-05 9:40AM EDT | 310.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00320000 | 2024-05-30 2:47PM EDT | 320.00 | 498.45 | 585.20 | 594.00 | 0.00 | - | 1 | 2 | 322.56% |
| LLY240920C00340000 | 2024-08-05 9:32AM EDT | 340.00 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00350000 | 2024-09-05 11:37AM EDT | 350.00 | 561.28 | 551.20 | 558.00 | 0.00 | - | 1 | 9 | 236.04% |
| LLY240920C00370000 | 2024-09-03 9:49AM EDT | 370.00 | 598.15 | 529.50 | 537.90 | 0.00 | - | 2 | 5 | 203.37% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 380.00 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240920C00390000 | 2024-08-05 9:33AM EDT | 390.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240920C00400000 | 2024-09-05 3:56PM EDT | 400.00 | 511.94 | 500.60 | 507.75 | 0.00 | - | 1 | 5 | 197.51% |
| LLY240920C00410000 | 2024-08-21 11:53AM EDT | 410.00 | 538.45 | 490.00 | 497.90 | 0.00 | - | 1 | 1 | 187.40% |
| LLY240920C00420000 | 2024-08-09 10:36AM EDT | 420.00 | 484.45 | 480.00 | 487.70 | 0.00 | - | 1 | 5 | 179.98% |
| LLY240920C00430000 | 2024-08-05 9:40AM EDT | 430.00 | 341.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00450000 | 2024-08-20 3:52PM EDT | 450.00 | 502.70 | 450.00 | 457.60 | 0.00 | - | 1 | 16 | 164.06% |
| LLY240920C00460000 | 2024-08-13 1:14PM EDT | 460.00 | 450.07 | 440.00 | 447.70 | 0.00 | - | 1 | 15 | 160.35% |
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 470.00 | 293.57 | 412.95 | 416.15 | 0.00 | - | 1 | 197 | 0.00% |
| LLY240920C00480000 | 2024-07-11 12:17PM EDT | 480.00 | 449.92 | 411.00 | 418.70 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240920C00490000 | 2024-08-08 10:24AM EDT | 490.00 | 352.97 | 410.35 | 418.00 | 0.00 | - | 2 | 12 | 152.27% |
| LLY240920C00500000 | 2024-08-13 3:03PM EDT | 500.00 | 408.43 | 401.05 | 408.00 | 0.00 | - | 6 | 11 | 152.81% |
| LLY240920C00510000 | 2024-09-04 9:32AM EDT | 510.00 | 435.30 | 391.10 | 398.00 | 0.00 | - | 1 | 31 | 148.58% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 520.00 | 242.00 | 351.30 | 355.35 | 0.00 | - | 25 | 31 | 0.00% |
| LLY240920C00530000 | 2024-08-06 2:59PM EDT | 530.00 | 275.50 | 379.40 | 387.90 | 0.00 | - | 1 | 20 | 201.09% |
| LLY240920C00540000 | 2024-08-28 10:27AM EDT | 540.00 | 418.80 | 361.00 | 368.00 | 0.00 | - | 1 | 13 | 134.74% |
| LLY240920C00550000 | 2024-09-03 2:08PM EDT | 550.00 | 406.74 | 351.15 | 357.20 | 0.00 | - | 2 | 22 | 126.37% |
| LLY240920C00560000 | 2024-07-25 10:43AM EDT | 560.00 | 265.34 | 391.50 | 397.00 | 0.00 | - | 2 | 10 | 309.52% |
| LLY240920C00570000 | 2024-08-30 3:21PM EDT | 570.00 | 383.18 | 331.20 | 338.20 | 0.00 | - | 3 | 12 | 124.41% |
| LLY240920C00580000 | 2024-08-27 1:49PM EDT | 580.00 | 377.16 | 321.00 | 328.10 | 0.00 | - | 1 | 42 | 118.73% |
| LLY240920C00590000 | 2024-08-30 2:44PM EDT | 590.00 | 360.50 | 311.00 | 318.85 | 0.00 | - | 1 | 104 | 118.48% |
| LLY240920C00600000 | 2024-09-03 1:29PM EDT | 600.00 | 364.11 | 301.30 | 307.85 | 0.00 | - | 3 | 39 | 111.04% |
| LLY240920C00610000 | 2024-08-02 10:41AM EDT | 610.00 | 188.33 | 347.85 | 354.45 | 0.00 | - | 1 | 17 | 286.74% |
| LLY240920C00620000 | 2024-09-05 9:35AM EDT | 620.00 | 314.35 | 282.05 | 288.30 | 0.00 | - | 5 | 68 | 108.62% |
| LLY240920C00630000 | 2024-09-04 2:38PM EDT | 630.00 | 315.35 | 272.10 | 278.90 | 0.00 | - | 1 | 270 | 107.17% |
| LLY240920C00640000 | 2024-09-05 9:30AM EDT | 640.00 | 295.45 | 261.75 | 267.60 | 0.00 | - | 1 | 19 | 96.67% |
| LLY240920C00650000 | 2024-08-30 3:47PM EDT | 650.00 | 307.00 | 251.25 | 258.65 | 0.00 | - | 1 | 87 | 95.20% |
| LLY240920C00660000 | 2024-08-20 10:53AM EDT | 660.00 | 300.00 | 241.70 | 249.00 | 0.00 | - | 1 | 29 | 94.38% |
| LLY240920C00670000 | 2024-08-20 9:50AM EDT | 670.00 | 291.81 | 231.45 | 238.95 | 0.00 | - | 1 | 44 | 89.55% |
| LLY240920C00680000 | 2024-08-29 10:14AM EDT | 680.00 | 270.02 | 222.90 | 229.00 | 0.00 | - | 1 | 58 | 90.54% |
| LLY240920C00690000 | 2024-08-21 1:10PM EDT | 690.00 | 265.30 | 212.20 | 218.35 | 0.00 | - | 2 | 43 | 82.62% |
| LLY240920C00700000 | 2024-09-06 3:08PM EDT | 700.00 | 205.10 | 202.70 | 208.30 | -33.05 | -13.88% | 21 | 509 | 80.32% |
| LLY240920C00710000 | 2024-09-04 9:48AM EDT | 710.00 | 242.00 | 193.05 | 198.60 | 0.00 | - | 1 | 123 | 78.45% |
| LLY240920C00720000 | 2024-09-06 1:37PM EDT | 720.00 | 181.75 | 182.05 | 189.00 | -20.10 | -9.96% | 1 | 170 | 73.12% |
| LLY240920C00730000 | 2024-08-26 10:59AM EDT | 730.00 | 228.00 | 173.30 | 179.05 | 0.00 | - | 5 | 118 | 72.77% |
| LLY240920C00740000 | 2024-09-03 10:59AM EDT | 740.00 | 227.23 | 162.20 | 169.75 | 0.00 | - | 1 | 95 | 68.10% |
| LLY240920C00750000 | 2024-09-04 9:38AM EDT | 750.00 | 200.00 | 153.65 | 158.80 | 0.00 | - | 1 | 644 | 65.56% |
| LLY240920C00760000 | 2024-09-06 3:21PM EDT | 760.00 | 148.00 | 143.15 | 148.95 | -9.44 | -6.00% | 6 | 123 | 61.11% |
| LLY240920C00770000 | 2024-09-05 3:40PM EDT | 770.00 | 143.73 | 133.90 | 139.00 | 0.00 | - | 3 | 241 | 59.08% |
| LLY240920C00780000 | 2024-09-06 3:33PM EDT | 780.00 | 130.00 | 123.55 | 130.85 | -4.25 | -3.17% | 20 | 281 | 58.09% |
| LLY240920C00790000 | 2024-09-05 12:02PM EDT | 790.00 | 127.85 | 114.25 | 119.60 | 0.00 | - | 1 | 139 | 53.33% |
| LLY240920C00800000 | 2024-09-06 3:06PM EDT | 800.00 | 105.03 | 104.80 | 109.70 | -13.97 | -11.74% | 13 | 922 | 50.59% |
| LLY240920C00810000 | 2024-09-04 3:59PM EDT | 810.00 | 140.00 | 94.40 | 100.10 | 0.00 | - | 2 | 157 | 54.52% |
| LLY240920C00820000 | 2024-09-05 2:42PM EDT | 820.00 | 99.82 | 84.70 | 90.75 | 0.00 | - | 2 | 275 | 51.83% |
| LLY240920C00830000 | 2024-09-06 3:12PM EDT | 830.00 | 79.28 | 76.30 | 81.25 | -9.87 | -11.07% | 9 | 354 | 48.59% |
| LLY240920C00840000 | 2024-09-06 2:51PM EDT | 840.00 | 65.85 | 67.25 | 72.20 | -15.50 | -19.05% | 3 | 574 | 46.10% |
| LLY240920C00850000 | 2024-09-06 3:19PM EDT | 850.00 | 61.00 | 58.60 | 64.00 | -6.80 | -10.03% | 18 | 641 | 44.88% |
| LLY240920C00860000 | 2024-09-06 10:27AM EDT | 860.00 | 52.00 | 51.15 | 55.00 | -10.26 | -16.48% | 16 | 306 | 41.75% |
| LLY240920C00870000 | 2024-09-06 12:18PM EDT | 870.00 | 42.27 | 42.65 | 46.90 | -9.83 | -18.87% | 11 | 420 | 39.73% |
| LLY240920C00875000 | 2024-09-05 11:51AM EDT | 875.00 | 48.05 | 39.15 | 43.15 | 0.00 | - | 5 | 7 | 38.99% |
| LLY240920C00880000 | 2024-09-06 3:19PM EDT | 880.00 | 37.98 | 36.05 | 39.45 | -9.50 | -20.01% | 41 | 506 | 38.15% |
| LLY240920C00885000 | 2024-09-06 3:52PM EDT | 885.00 | 34.00 | 33.00 | 36.15 | -4.60 | -11.92% | 10 | 8 | 37.74% |
| LLY240920C00890000 | 2024-09-06 3:16PM EDT | 890.00 | 32.05 | 29.45 | 32.45 | -6.34 | -16.51% | 85 | 639 | 36.55% |
| LLY240920C00895000 | 2024-09-06 3:41PM EDT | 895.00 | 29.17 | 26.05 | 29.55 | -32.68 | -52.84% | 287 | 7 | 36.33% |
| LLY240920C00900000 | 2024-09-06 3:26PM EDT | 900.00 | 26.00 | 24.05 | 26.70 | -3.40 | -11.56% | 567 | 948 | 35.96% |
| LLY240920C00902500 | 2024-09-06 12:03PM EDT | 902.50 | 24.20 | 22.75 | 25.10 | -7.80 | -24.37% | 154 | 9 | 35.45% |
| LLY240920C00905000 | 2024-09-06 3:34PM EDT | 905.00 | 24.10 | 21.75 | 22.70 | -5.75 | -19.26% | 68 | 15 | 33.74% |
| LLY240920C00907500 | 2024-09-06 3:50PM EDT | 907.50 | 20.60 | 20.40 | 21.35 | -36.35 | -63.83% | 30 | 5 | 33.47% |
| LLY240920C00910000 | 2024-09-06 3:45PM EDT | 910.00 | 20.80 | 19.10 | 20.10 | -3.18 | -13.26% | 79 | 744 | 33.28% |
| LLY240920C00912500 | 2024-09-06 2:36PM EDT | 912.50 | 19.60 | 17.35 | 20.15 | -2.40 | -10.91% | 16 | 136 | 34.89% |
| LLY240920C00915000 | 2024-09-06 3:04PM EDT | 915.00 | 16.50 | 16.50 | 18.10 | -4.50 | -21.43% | 52 | 45 | 33.44% |
| LLY240920C00917500 | 2024-09-06 12:58PM EDT | 917.50 | 13.50 | 15.00 | 17.85 | -5.70 | -29.69% | 6 | 39 | 34.52% |
| LLY240920C00920000 | 2024-09-06 3:31PM EDT | 920.00 | 16.00 | 13.80 | 16.85 | -2.25 | -12.33% | 557 | 762 | 34.46% |
| LLY240920C00922500 | 2024-09-06 10:54AM EDT | 922.50 | 11.95 | 12.35 | 14.85 | -10.75 | -47.36% | 4 | 42 | 32.86% |
| LLY240920C00925000 | 2024-09-06 3:40PM EDT | 925.00 | 14.30 | 12.05 | 14.25 | -2.22 | -13.44% | 57 | 238 | 33.27% |
| LLY240920C00927500 | 2024-09-06 3:42PM EDT | 927.50 | 12.82 | 10.95 | 13.75 | -4.98 | -27.98% | 130 | 15 | 33.78% |
| LLY240920C00930000 | 2024-09-06 3:46PM EDT | 930.00 | 11.15 | 10.75 | 13.10 | -4.01 | -26.45% | 77 | 434 | 34.02% |
| LLY240920C00935000 | 2024-09-06 11:56AM EDT | 935.00 | 8.12 | 9.15 | 10.95 | -5.43 | -40.07% | 13 | 147 | 32.98% |
| LLY240920C00940000 | 2024-09-06 3:58PM EDT | 940.00 | 8.30 | 7.30 | 9.50 | -2.70 | -24.55% | 176 | 529 | 32.80% |
| LLY240920C00945000 | 2024-09-06 2:51PM EDT | 945.00 | 6.40 | 6.25 | 8.75 | -2.60 | -28.89% | 21 | 151 | 33.61% |
| LLY240920C00950000 | 2024-09-06 3:50PM EDT | 950.00 | 6.79 | 5.50 | 6.75 | -1.71 | -20.12% | 213 | 1,027 | 31.91% |
| LLY240920C00955000 | 2024-09-06 3:51PM EDT | 955.00 | 5.82 | 4.90 | 5.95 | -1.10 | -15.90% | 42 | 229 | 32.19% |
| LLY240920C00960000 | 2024-09-06 3:49PM EDT | 960.00 | 4.50 | 4.00 | 5.00 | -1.65 | -26.83% | 259 | 1,785 | 31.93% |
| LLY240920C00965000 | 2024-09-06 3:00PM EDT | 965.00 | 3.38 | 3.00 | 3.95 | -1.84 | -35.25% | 17 | 504 | 31.14% |
| LLY240920C00970000 | 2024-09-06 3:48PM EDT | 970.00 | 3.51 | 2.92 | 4.05 | -0.92 | -20.77% | 73 | 322 | 33.00% |
| LLY240920C00980000 | 2024-09-06 3:52PM EDT | 980.00 | 2.40 | 2.07 | 2.70 | -0.75 | -23.81% | 188 | 3,530 | 32.25% |
| LLY240920C00990000 | 2024-09-06 3:41PM EDT | 990.00 | 1.76 | 1.28 | 1.83 | -0.59 | -25.11% | 54 | 557 | 31.93% |
| LLY240920C01000000 | 2024-09-06 3:47PM EDT | 1,000.00 | 1.31 | 1.00 | 1.38 | -0.49 | -27.22% | 185 | 2,348 | 32.51% |
| LLY240920C01010000 | 2024-09-06 3:59PM EDT | 1,010.00 | 0.92 | 0.75 | 1.09 | -0.28 | -23.33% | 73 | 787 | 33.36% |
| LLY240920C01015000 | 2024-09-06 3:42PM EDT | 1,015.00 | 0.83 | 0.38 | 1.05 | -0.27 | -24.55% | 25 | 120 | 34.29% |
| LLY240920C01020000 | 2024-09-06 3:59PM EDT | 1,020.00 | 0.84 | 0.36 | 0.84 | -0.10 | -10.64% | 55 | 1,528 | 34.03% |
| LLY240920C01025000 | 2024-09-05 11:55AM EDT | 1,025.00 | 1.08 | 0.29 | 2.16 | 0.00 | - | 86 | 136 | 42.30% |
| LLY240920C01030000 | 2024-09-06 3:48PM EDT | 1,030.00 | 0.59 | 0.26 | 0.82 | -0.20 | -25.32% | 21 | 368 | 36.08% |
| LLY240920C01040000 | 2024-09-06 10:22AM EDT | 1,040.00 | 0.54 | 0.20 | 0.80 | -0.11 | -16.92% | 22 | 744 | 38.06% |
| LLY240920C01050000 | 2024-09-06 3:56PM EDT | 1,050.00 | 0.34 | 0.20 | 0.78 | -0.25 | -42.37% | 46 | 388 | 39.99% |
| LLY240920C01060000 | 2024-09-06 3:48PM EDT | 1,060.00 | 0.30 | 0.12 | 0.77 | -0.60 | -66.67% | 13 | 112 | 41.97% |
| LLY240920C01070000 | 2024-09-04 12:37PM EDT | 1,070.00 | 0.68 | 0.11 | 1.49 | -0.32 | -32.00% | 1 | 254 | 49.28% |
| LLY240920C01080000 | 2024-09-05 11:53AM EDT | 1,080.00 | 0.62 | 0.20 | 1.26 | +0.22 | +55.00% | 1 | 611 | 49.90% |
| LLY240920C01090000 | 2024-09-05 9:48AM EDT | 1,090.00 | 0.83 | 0.08 | 1.66 | 0.00 | - | 2 | 132 | 54.60% |
| LLY240920C01100000 | 2024-09-06 3:39PM EDT | 1,100.00 | 0.17 | 0.25 | 0.58 | -0.13 | -43.33% | 107 | 1,043 | 47.75% |
| LLY240920C01110000 | 2024-08-27 10:08AM EDT | 1,110.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 44.34% |
| LLY240920C01120000 | 2024-08-30 3:20PM EDT | 1,120.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 10 | 406 | 52.05% |
| LLY240920C01130000 | 2024-08-29 12:09PM EDT | 1,130.00 | 0.56 | 0.00 | 1.54 | 0.00 | - | 150 | 172 | 55.41% |
| LLY240920C01140000 | 2024-08-30 10:21AM EDT | 1,140.00 | 0.20 | 0.00 | 1.23 | 0.00 | - | 1 | 62 | 55.37% |
| LLY240920C01150000 | 2024-08-27 2:17PM EDT | 1,150.00 | 0.53 | 0.00 | 0.90 | 0.00 | - | 6 | 85 | 54.74% |
| LLY240920C01160000 | 2024-08-30 3:24PM EDT | 1,160.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 52.39% |
| LLY240920C01170000 | 2024-09-03 1:07PM EDT | 1,170.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 100 | 101 | 62.26% |
| LLY240920C01180000 | 2024-09-04 9:34AM EDT | 1,180.00 | 0.13 | 0.01 | 1.30 | 0.00 | - | 2 | 174 | 62.74% |
| LLY240920C01190000 | 2024-08-28 1:39PM EDT | 1,190.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 60.35% |
| LLY240920C01200000 | 2024-09-04 10:13AM EDT | 1,200.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 63.70% |
| LLY240920C01210000 | 2024-08-08 9:36AM EDT | 1,210.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 59.96% |
| LLY240920C01220000 | 2024-08-27 10:00AM EDT | 1,220.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 63.92% |
| LLY240920C01240000 | 2024-08-20 2:56PM EDT | 1,240.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 66.89% |
| LLY240920C01260000 | 2024-08-30 11:50AM EDT | 1,260.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 63.57% |
| LLY240920C01280000 | 2024-09-06 1:13PM EDT | 1,280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 163 | 52.34% |
| LLY240920C01300000 | 2024-09-06 11:38AM EDT | 1,300.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 59 | 54.69% |
| LLY240920C01320000 | 2024-08-27 10:04AM EDT | 1,320.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 75.98% |
| LLY240920C01340000 | 2024-09-04 12:09PM EDT | 1,340.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 5 | 120 | 66.02% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00290000 | 2024-08-22 3:01PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 120 | 159.38% |
| LLY240920P00300000 | 2024-08-22 3:03PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 229 | 153.13% |
| LLY240920P00310000 | 2024-08-22 3:14PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 451 | 150.00% |
| LLY240920P00320000 | 2024-04-19 2:45PM EDT | 320.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 191.99% |
| LLY240920P00330000 | 2024-08-07 2:22PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 193.55% |
| LLY240920P00340000 | 2024-08-08 12:30PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 201 | 207 | 188.09% |
| LLY240920P00350000 | 2024-08-07 11:27AM EDT | 350.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 182.81% |
| LLY240920P00360000 | 2024-08-20 2:20PM EDT | 360.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 177.64% |
| LLY240920P00370000 | 2024-09-06 11:11AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 1,442 | 140.63% |
| LLY240920P00380000 | 2024-06-20 9:30AM EDT | 380.00 | 0.71 | 0.01 | 2.61 | 0.00 | - | 120 | 158 | 205.59% |
| LLY240920P00390000 | 2024-08-28 10:20AM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 65 | 162.99% |
| LLY240920P00400000 | 2024-09-05 2:51PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 182 | 128.91% |
| LLY240920P00410000 | 2024-08-05 3:08PM EDT | 410.00 | 1.62 | 0.00 | 2.10 | 0.00 | - | 1 | 83 | 183.11% |
| LLY240920P00420000 | 2024-08-20 11:19AM EDT | 420.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 149.41% |
| LLY240920P00430000 | 2024-08-05 9:31AM EDT | 430.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 50.00% |
| LLY240920P00440000 | 2024-08-08 9:37AM EDT | 440.00 | 0.54 | 0.01 | 0.41 | 0.00 | - | 1 | 2,567 | 138.38% |
| LLY240920P00450000 | 2024-08-14 10:04AM EDT | 450.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 660 | 136.82% |
| LLY240920P00460000 | 2024-08-29 2:33PM EDT | 460.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 132.81% |
| LLY240920P00470000 | 2024-08-22 3:40PM EDT | 470.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 185 | 326 | 108.20% |
| LLY240920P00480000 | 2024-08-15 11:22AM EDT | 480.00 | 0.15 | 0.01 | 0.54 | 0.00 | - | 1 | 72 | 126.37% |
| LLY240920P00490000 | 2024-08-30 1:36PM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 112.89% |
| LLY240920P00500000 | 2024-08-30 12:17PM EDT | 500.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 4 | 245 | 107.42% |
| LLY240920P00510000 | 2024-09-05 3:55PM EDT | 510.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 1,065 | 94.53% |
| LLY240920P00520000 | 2024-09-03 3:09PM EDT | 520.00 | 0.10 | 0.00 | 1.14 | 0.00 | - | 3 | 70 | 121.68% |
| LLY240920P00530000 | 2024-09-05 11:41AM EDT | 530.00 | 0.11 | 0.02 | 0.70 | 0.00 | - | 1 | 55 | 111.38% |
| LLY240920P00540000 | 2024-08-06 9:31AM EDT | 540.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| LLY240920P00550000 | 2024-09-06 2:46PM EDT | 550.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 71 | 80 | 85.16% |
| LLY240920P00560000 | 2024-08-30 11:31AM EDT | 560.00 | 0.09 | 0.00 | 0.89 | 0.00 | - | 20 | 33 | 103.47% |
| LLY240920P00570000 | 2024-08-29 9:33AM EDT | 570.00 | 0.18 | 0.01 | 0.37 | +0.05 | +38.46% | 1 | 72 | 90.53% |
| LLY240920P00580000 | 2024-09-06 2:03PM EDT | 580.00 | 0.22 | 0.01 | 1.13 | +0.07 | +46.67% | 4 | 164 | 99.71% |
| LLY240920P00590000 | 2024-09-05 10:48AM EDT | 590.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 431 | 82.23% |
| LLY240920P00600000 | 2024-09-03 2:10PM EDT | 600.00 | 0.19 | 0.05 | 0.40 | -0.02 | -9.52% | 1 | 404 | 82.81% |
| LLY240920P00610000 | 2024-08-29 11:05AM EDT | 610.00 | 0.09 | 0.00 | 1.68 | 0.00 | - | 480 | 449 | 94.46% |
| LLY240920P00620000 | 2024-08-30 3:28PM EDT | 620.00 | 0.16 | 0.22 | 0.76 | 0.00 | - | 1 | 60 | 84.42% |
| LLY240920P00630000 | 2024-09-06 12:41PM EDT | 630.00 | 0.53 | 0.13 | 0.53 | +0.30 | +130.43% | 1 | 102 | 77.20% |
| LLY240920P00640000 | 2024-09-05 12:17PM EDT | 640.00 | 0.31 | 0.00 | 0.94 | 0.00 | - | 5 | 86 | 77.59% |
| LLY240920P00650000 | 2024-09-06 12:52PM EDT | 650.00 | 0.42 | 0.16 | 0.41 | -0.08 | -16.00% | 11 | 391 | 69.87% |
| LLY240920P00660000 | 2024-08-28 10:06AM EDT | 660.00 | 0.50 | 0.00 | 0.79 | 0.00 | - | 2 | 192 | 69.78% |
| LLY240920P00670000 | 2024-09-05 11:57AM EDT | 670.00 | 0.48 | 0.21 | 0.80 | 0.00 | - | 7 | 751 | 69.02% |
| LLY240920P00680000 | 2024-09-03 3:20PM EDT | 680.00 | 0.35 | 0.01 | 4.25 | 0.00 | - | 1 | 349 | 83.29% |
| LLY240920P00690000 | 2024-09-05 11:28AM EDT | 690.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 210 | 66.72% |
| LLY240920P00700000 | 2024-09-06 2:59PM EDT | 700.00 | 0.64 | 0.26 | 0.69 | +0.04 | +6.67% | 9 | 420 | 59.50% |
| LLY240920P00710000 | 2024-09-06 3:06PM EDT | 710.00 | 0.68 | 0.28 | 0.76 | +0.10 | +17.24% | 3 | 189 | 57.30% |
| LLY240920P00720000 | 2024-09-06 3:06PM EDT | 720.00 | 0.80 | 0.31 | 3.30 | +0.12 | +17.65% | 8 | 229 | 66.87% |
| LLY240920P00730000 | 2024-09-06 11:04AM EDT | 730.00 | 0.90 | 0.16 | 3.50 | +0.24 | +36.36% | 1 | 536 | 63.64% |
| LLY240920P00740000 | 2024-09-04 3:23PM EDT | 740.00 | 0.55 | 0.39 | 1.35 | 0.00 | - | 2 | 1,740 | 52.69% |
| LLY240920P00750000 | 2024-09-05 3:41PM EDT | 750.00 | 0.80 | 0.45 | 1.35 | -0.05 | -5.88% | 2 | 791 | 53.65% |
| LLY240920P00760000 | 2024-09-06 2:53PM EDT | 760.00 | 1.17 | 0.56 | 1.35 | +0.22 | +23.16% | 18 | 1,497 | 50.45% |
| LLY240920P00770000 | 2024-09-06 2:11PM EDT | 770.00 | 1.35 | 0.59 | 1.67 | +0.27 | +25.00% | 4 | 510 | 49.29% |
| LLY240920P00780000 | 2024-09-06 3:59PM EDT | 780.00 | 1.24 | 0.66 | 2.00 | -0.01 | -0.80% | 22 | 440 | 47.80% |
| LLY240920P00790000 | 2024-09-06 3:59PM EDT | 790.00 | 1.48 | 1.42 | 1.66 | +0.07 | +4.96% | 17 | 357 | 42.70% |
| LLY240920P00800000 | 2024-09-06 3:54PM EDT | 800.00 | 1.90 | 1.67 | 1.99 | +0.30 | +18.75% | 106 | 1,776 | 41.05% |
| LLY240920P00810000 | 2024-09-06 3:59PM EDT | 810.00 | 2.40 | 1.89 | 2.66 | +0.40 | +20.00% | 14 | 302 | 40.44% |
| LLY240920P00820000 | 2024-09-06 11:19AM EDT | 820.00 | 3.22 | 2.63 | 4.35 | +0.82 | +34.17% | 14 | 767 | 42.34% |
| LLY240920P00830000 | 2024-09-06 3:51PM EDT | 830.00 | 3.60 | 3.45 | 3.75 | +0.76 | +26.76% | 96 | 644 | 36.79% |
| LLY240920P00840000 | 2024-09-06 3:29PM EDT | 840.00 | 4.56 | 4.30 | 5.25 | +0.81 | +21.60% | 355 | 662 | 36.84% |
| LLY240920P00850000 | 2024-09-06 3:59PM EDT | 850.00 | 5.75 | 5.20 | 6.05 | +1.05 | +22.34% | 355 | 638 | 34.51% |
| LLY240920P00860000 | 2024-09-06 3:49PM EDT | 860.00 | 6.90 | 7.15 | 7.80 | +0.85 | +14.05% | 42 | 753 | 33.64% |
| LLY240920P00870000 | 2024-09-06 3:03PM EDT | 870.00 | 9.57 | 7.85 | 9.95 | +1.79 | +23.01% | 309 | 872 | 32.71% |
| LLY240920P00875000 | 2024-09-06 3:51PM EDT | 875.00 | 11.03 | 9.10 | 11.20 | +2.08 | +23.24% | 67 | 174 | 32.23% |
| LLY240920P00880000 | 2024-09-06 3:59PM EDT | 880.00 | 12.34 | 11.25 | 13.30 | +2.57 | +26.31% | 170 | 1,971 | 32.87% |
| LLY240920P00885000 | 2024-09-06 3:59PM EDT | 885.00 | 14.19 | 12.10 | 14.45 | +3.09 | +27.84% | 37 | 357 | 31.78% |
| LLY240920P00890000 | 2024-09-06 3:42PM EDT | 890.00 | 14.80 | 13.65 | 16.10 | +1.30 | +9.63% | 810 | 1,263 | 31.24% |
| LLY240920P00895000 | 2024-09-06 3:27PM EDT | 895.00 | 16.50 | 16.20 | 19.00 | +1.95 | +13.40% | 776 | 749 | 32.25% |
| LLY240920P00900000 | 2024-09-06 3:41PM EDT | 900.00 | 18.95 | 18.40 | 20.45 | +3.07 | +19.33% | 419 | 937 | 30.93% |
| LLY240920P00902500 | 2024-09-06 1:36PM EDT | 902.50 | 24.24 | 19.60 | 21.95 | +8.64 | +55.38% | 15 | 28 | 31.28% |
| LLY240920P00905000 | 2024-09-06 3:10PM EDT | 905.00 | 21.55 | 21.25 | 22.35 | +3.15 | +17.12% | 60 | 104 | 30.01% |
| LLY240920P00907500 | 2024-09-06 1:07PM EDT | 907.50 | 27.56 | 22.40 | 23.60 | +8.11 | +41.70% | 2 | 55 | 29.87% |
| LLY240920P00910000 | 2024-09-06 3:59PM EDT | 910.00 | 24.40 | 23.80 | 24.75 | +4.05 | +19.90% | 29 | 378 | 29.52% |
| LLY240920P00912500 | 2024-09-06 3:35PM EDT | 912.50 | 25.00 | 23.85 | 27.10 | +3.75 | +17.65% | 5 | 31 | 30.83% |
| LLY240920P00915000 | 2024-09-06 1:00PM EDT | 915.00 | 32.74 | 25.80 | 28.35 | +8.88 | +37.22% | 11 | 62 | 30.50% |
| LLY240920P00917500 | 2024-09-06 11:02AM EDT | 917.50 | 28.71 | 26.70 | 30.30 | +4.46 | +18.39% | 10 | 39 | 31.12% |
| LLY240920P00920000 | 2024-09-06 3:48PM EDT | 920.00 | 28.45 | 29.05 | 31.95 | +3.15 | +12.45% | 58 | 385 | 31.25% |
| LLY240920P00922500 | 2024-09-06 10:34AM EDT | 922.50 | 32.58 | 30.40 | 33.50 | +7.58 | +30.32% | 25 | 39 | 31.17% |
| LLY240920P00925000 | 2024-09-06 3:27PM EDT | 925.00 | 31.83 | 31.25 | 35.00 | +6.78 | +27.07% | 26 | 110 | 30.95% |
| LLY240920P00927500 | 2024-09-05 3:46PM EDT | 927.50 | 21.10 | 32.75 | 35.55 | -8.65 | -29.08% | 2 | 106 | 29.18% |
| LLY240920P00930000 | 2024-09-06 3:36PM EDT | 930.00 | 35.00 | 34.05 | 37.40 | +6.99 | +24.96% | 52 | 442 | 29.33% |
| LLY240920P00935000 | 2024-09-06 11:49AM EDT | 935.00 | 41.70 | 37.95 | 41.10 | +10.70 | +34.52% | 23 | 99 | 29.47% |
| LLY240920P00940000 | 2024-09-06 3:36PM EDT | 940.00 | 41.90 | 41.45 | 45.60 | +3.90 | +10.26% | 41 | 596 | 30.76% |
| LLY240920P00945000 | 2024-09-06 3:27PM EDT | 945.00 | 45.72 | 44.85 | 49.55 | +4.50 | +10.92% | 9 | 178 | 30.93% |
| LLY240920P00950000 | 2024-09-06 3:41PM EDT | 950.00 | 49.73 | 49.05 | 53.45 | +4.41 | +9.73% | 31 | 367 | 30.77% |
| LLY240920P00955000 | 2024-09-06 2:13PM EDT | 955.00 | 58.95 | 53.30 | 58.80 | +10.55 | +21.80% | 10 | 526 | 33.33% |
| LLY240920P00960000 | 2024-09-06 3:35PM EDT | 960.00 | 57.18 | 57.40 | 61.60 | +4.81 | +9.18% | 5 | 171 | 30.36% |
| LLY240920P00965000 | 2024-09-05 10:37AM EDT | 965.00 | 49.70 | 61.50 | 65.65 | 0.00 | - | 57 | 63 | 29.63% |
| LLY240920P00970000 | 2024-09-06 3:33PM EDT | 970.00 | 65.57 | 65.95 | 71.95 | +2.77 | +4.41% | 5 | 217 | 34.52% |
| LLY240920P00980000 | 2024-09-05 10:43AM EDT | 980.00 | 62.85 | 74.75 | 81.25 | 0.00 | - | 1 | 25 | 35.92% |
| LLY240920P00990000 | 2024-09-06 3:33PM EDT | 990.00 | 84.57 | 85.60 | 90.60 | +38.62 | +84.05% | 5 | 29 | 37.06% |
| LLY240920P01000000 | 2024-09-05 1:27PM EDT | 1,000.00 | 89.45 | 93.65 | 99.25 | 0.00 | - | 7 | 43 | 35.11% |
| LLY240920P01010000 | 2024-09-03 11:57AM EDT | 1,010.00 | 50.20 | 103.90 | 110.45 | 0.00 | - | 11 | 13 | 42.20% |
| LLY240920P01015000 | 2024-08-29 11:43AM EDT | 1,015.00 | 69.35 | 108.90 | 113.90 | 0.00 | - | 3 | 3 | 37.34% |
| LLY240920P01020000 | 2024-08-27 9:40AM EDT | 1,020.00 | 64.25 | 113.80 | 119.95 | 0.00 | - | 5 | 1 | 43.07% |
| LLY240920P01025000 | 2024-08-29 11:50AM EDT | 1,025.00 | 78.35 | 118.30 | 124.50 | 0.00 | - | - | 0 | 42.53% |
| LLY240920P01030000 | 2024-08-15 10:36AM EDT | 1,030.00 | 102.80 | 123.20 | 130.20 | 0.00 | - | 1 | 0 | 46.59% |
| LLY240920P01040000 | 2024-06-21 9:49AM EDT | 1,040.00 | 154.60 | 180.60 | 188.00 | 0.00 | - | 2 | 1 | 133.93% |
| LLY240920P01050000 | 2024-08-09 11:40AM EDT | 1,050.00 | 154.93 | 143.00 | 150.60 | 0.00 | - | 1 | 0 | 53.17% |
| LLY240920P01100000 | 2024-08-28 9:39AM EDT | 1,100.00 | 148.21 | 193.45 | 199.55 | 0.00 | - | 1 | 0 | 60.16% |
| LLY240920P01150000 | 2024-07-18 2:03PM EDT | 1,150.00 | 297.43 | 224.00 | 230.65 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P01190000 | 2024-08-29 11:52AM EDT | 1,190.00 | 242.60 | 283.20 | 290.45 | 0.00 | - | - | 0 | 83.47% |
| LLY240920P01200000 | 2024-07-11 11:25AM EDT | 1,200.00 | 274.77 | 304.30 | 312.55 | 0.00 | - | - | 0 | 114.09% |
| LLY240920P01210000 | 2024-08-15 3:49PM EDT | 1,210.00 | 282.41 | 303.20 | 310.60 | 0.00 | - | 1 | 0 | 88.15% |
| LLY240920P01220000 | 2024-08-15 3:49PM EDT | 1,220.00 | 292.44 | 313.75 | 319.85 | 0.00 | - | - | 0 | 85.84% |
| LLY240920P01300000 | 2024-08-15 3:50PM EDT | 1,300.00 | 372.49 | 393.65 | 400.65 | 0.00 | - | 1 | 0 | 104.88% |
| LLY240920P01320000 | 2024-08-15 3:50PM EDT | 1,320.00 | 392.53 | 413.70 | 420.10 | 0.00 | - | - | 0 | 104.92% |
© 2024 Yahoo. All rights reserved.