Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
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 | 602.80 | 609.80 | 0.00 | - | 1 | 4 | 630.76% |
| 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 | 589.45% |
| 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 | 554.40 | 559.65 | 0.00 | - | 1 | 9 | 375.39% |
| LLY240920C00370000 | 2024-09-03 9:49AM EDT | 370.00 | 598.15 | 532.45 | 539.85 | 0.00 | - | 2 | 5 | 520.85% |
| 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 | 503.00 | 509.85 | 0.00 | - | 1 | 5 | 479.49% |
| LLY240920C00410000 | 2024-08-21 11:53AM EDT | 410.00 | 538.45 | 493.00 | 499.40 | 0.00 | - | 1 | 1 | 453.61% |
| LLY240920C00420000 | 2024-08-09 10:36AM EDT | 420.00 | 484.45 | 480.00 | 487.70 | 0.00 | - | 1 | 5 | 373.63% |
| LLY240920C00430000 | 2024-08-05 9:40AM EDT | 430.00 | 341.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00450000 | 2024-09-10 10:50AM EDT | 450.00 | 450.00 | 452.60 | 461.00 | 0.00 | - | 10 | 12 | 442.58% |
| LLY240920C00460000 | 2024-08-13 1:14PM EDT | 460.00 | 450.07 | 471.20 | 478.60 | 0.00 | - | 1 | 15 | 692.93% |
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 470.00 | 293.57 | 412.95 | 416.15 | 0.00 | - | 1 | 197 | 0.00% |
| LLY240920C00480000 | 2024-09-17 9:55AM EDT | 480.00 | 430.46 | 424.50 | 429.45 | 0.00 | - | 1 | 3 | 246.48% |
| LLY240920C00490000 | 2024-08-08 10:24AM EDT | 490.00 | 352.97 | 410.35 | 418.00 | 0.00 | - | 2 | 12 | 318.07% |
| LLY240920C00500000 | 2024-08-13 3:03PM EDT | 500.00 | 408.43 | 431.25 | 438.10 | 0.00 | - | 6 | 11 | 622.75% |
| LLY240920C00510000 | 2024-09-04 9:32AM EDT | 510.00 | 435.30 | 394.50 | 399.50 | 0.00 | - | 1 | 31 | 229.30% |
| 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 | 389.62% |
| LLY240920C00540000 | 2024-08-28 10:27AM EDT | 540.00 | 418.80 | 363.00 | 371.00 | 0.00 | - | 1 | 13 | 208.20% |
| LLY240920C00550000 | 2024-09-12 12:50PM EDT | 550.00 | 378.84 | 353.00 | 361.00 | 0.00 | - | 2 | 22 | 201.37% |
| LLY240920C00560000 | 2024-07-25 10:43AM EDT | 560.00 | 265.34 | 391.50 | 397.00 | 0.00 | - | 2 | 10 | 648.40% |
| LLY240920C00570000 | 2024-08-30 3:21PM EDT | 570.00 | 383.18 | 333.00 | 339.05 | 0.00 | - | 3 | 12 | 275.00% |
| LLY240920C00580000 | 2024-09-12 12:37PM EDT | 580.00 | 348.51 | 323.45 | 329.20 | 0.00 | - | 1 | 41 | 269.19% |
| LLY240920C00590000 | 2024-08-30 2:44PM EDT | 590.00 | 360.50 | 314.85 | 319.35 | 0.00 | - | 1 | 104 | 186.72% |
| LLY240920C00600000 | 2024-09-13 2:51PM EDT | 600.00 | 323.50 | 304.55 | 309.25 | 0.00 | - | 2 | 41 | 143.75% |
| LLY240920C00610000 | 2024-08-02 10:41AM EDT | 610.00 | 188.33 | 347.85 | 354.45 | 0.00 | - | 1 | 17 | 602.01% |
| LLY240920C00620000 | 2024-09-05 9:35AM EDT | 620.00 | 314.35 | 283.00 | 291.00 | 0.00 | - | 5 | 68 | 156.45% |
| LLY240920C00630000 | 2024-09-13 3:28PM EDT | 630.00 | 296.25 | 273.00 | 281.00 | 0.00 | - | 2 | 270 | 150.39% |
| LLY240920C00640000 | 2024-09-16 2:48PM EDT | 640.00 | 283.01 | 263.00 | 271.00 | 0.00 | - | 4 | 17 | 144.53% |
| LLY240920C00650000 | 2024-09-09 2:32PM EDT | 650.00 | 253.76 | 253.00 | 261.00 | 0.00 | - | 2 | 85 | 138.48% |
| LLY240920C00660000 | 2024-09-13 3:56PM EDT | 660.00 | 265.85 | 244.20 | 249.95 | 0.00 | - | 1 | 28 | 140.04% |
| LLY240920C00670000 | 2024-09-09 12:29PM EDT | 670.00 | 233.70 | 233.95 | 239.15 | 0.00 | - | 2 | 42 | 192.36% |
| LLY240920C00680000 | 2024-09-13 11:58AM EDT | 680.00 | 256.55 | 223.95 | 229.60 | 0.00 | - | 1 | 57 | 191.06% |
| LLY240920C00690000 | 2024-09-16 9:31AM EDT | 690.00 | 241.02 | 214.95 | 220.25 | 0.00 | - | 1 | 42 | 145.26% |
| LLY240920C00700000 | 2024-09-17 11:13AM EDT | 700.00 | 212.77 | 204.30 | 209.90 | 0.00 | - | 1 | 482 | 118.16% |
| LLY240920C00710000 | 2024-09-17 9:31AM EDT | 710.00 | 207.24 | 193.40 | 199.70 | 0.00 | - | 5 | 119 | 168.38% |
| LLY240920C00720000 | 2024-09-06 1:37PM EDT | 720.00 | 181.75 | 184.30 | 189.70 | 0.00 | - | 1 | 170 | 99.22% |
| LLY240920C00730000 | 2024-09-13 10:11AM EDT | 730.00 | 205.62 | 174.00 | 179.80 | 0.00 | - | 1 | 120 | 78.91% |
| LLY240920C00740000 | 2024-09-03 10:59AM EDT | 740.00 | 227.23 | 164.65 | 169.55 | 0.00 | - | 1 | 95 | 95.21% |
| LLY240920C00750000 | 2024-09-17 11:40AM EDT | 750.00 | 160.70 | 153.10 | 159.75 | 0.00 | - | 1 | 643 | 137.71% |
| LLY240920C00760000 | 2024-09-17 2:11PM EDT | 760.00 | 147.83 | 144.65 | 149.40 | 0.00 | - | 6 | 112 | 79.88% |
| LLY240920C00770000 | 2024-09-05 3:40PM EDT | 770.00 | 143.73 | 134.70 | 139.40 | 0.00 | - | 3 | 240 | 75.98% |
| LLY240920C00780000 | 2024-09-18 9:51AM EDT | 780.00 | 125.50 | 125.50 | 129.20 | -1.08 | -0.85% | 1 | 264 | 81.40% |
| LLY240920C00790000 | 2024-09-13 3:51PM EDT | 790.00 | 133.73 | 114.30 | 119.65 | 0.00 | - | 1 | 128 | 60.94% |
| LLY240920C00800000 | 2024-09-17 1:56PM EDT | 800.00 | 110.25 | 105.70 | 109.40 | +3.22 | +3.01% | 1 | 897 | 73.73% |
| LLY240920C00810000 | 2024-09-11 10:15AM EDT | 810.00 | 94.45 | 95.25 | 99.90 | 0.00 | - | 8 | 165 | 67.99% |
| LLY240920C00815000 | 2024-09-13 1:59PM EDT | 815.00 | 116.75 | 90.40 | 94.65 | 0.00 | - | - | 9 | 64.06% |
| LLY240920C00820000 | 2024-09-17 1:18PM EDT | 820.00 | 86.68 | 85.35 | 89.95 | 0.00 | - | 2 | 268 | 62.99% |
| LLY240920C00825000 | 2024-09-16 3:58PM EDT | 825.00 | 101.00 | 79.45 | 84.80 | 0.00 | - | 1 | 5 | 80.69% |
| LLY240920C00830000 | 2024-09-16 10:29AM EDT | 830.00 | 97.06 | 75.25 | 79.95 | 0.00 | - | 1 | 359 | 55.96% |
| LLY240920C00840000 | 2024-09-18 10:23AM EDT | 840.00 | 69.20 | 65.80 | 68.40 | +0.48 | +0.70% | 1 | 576 | 58.34% |
| LLY240920C00850000 | 2024-09-18 11:12AM EDT | 850.00 | 56.80 | 54.40 | 58.55 | -1.80 | -3.07% | 10 | 640 | 52.50% |
| LLY240920C00860000 | 2024-09-17 11:50AM EDT | 860.00 | 48.00 | 46.75 | 49.75 | 0.00 | - | 3 | 249 | 52.92% |
| LLY240920C00865000 | 2024-09-16 10:13AM EDT | 865.00 | 64.55 | 41.75 | 44.00 | 0.00 | - | 4 | 15 | 44.48% |
| LLY240920C00870000 | 2024-09-17 3:51PM EDT | 870.00 | 39.60 | 37.50 | 40.20 | 0.00 | - | 9 | 409 | 47.05% |
| LLY240920C00875000 | 2024-09-17 12:56PM EDT | 875.00 | 35.33 | 32.00 | 34.85 | 0.00 | - | 2 | 12 | 41.05% |
| LLY240920C00880000 | 2024-09-17 2:43PM EDT | 880.00 | 29.84 | 28.10 | 30.50 | 0.00 | - | 7 | 493 | 39.67% |
| LLY240920C00885000 | 2024-09-18 9:58AM EDT | 885.00 | 24.25 | 23.60 | 26.20 | -2.05 | -7.79% | 2 | 20 | 37.90% |
| LLY240920C00890000 | 2024-09-18 10:46AM EDT | 890.00 | 23.89 | 19.65 | 21.75 | +1.14 | +5.01% | 6 | 700 | 35.00% |
| LLY240920C00895000 | 2024-09-18 10:01AM EDT | 895.00 | 19.10 | 16.90 | 17.60 | +0.38 | +2.03% | 6 | 264 | 32.59% |
| LLY240920C00900000 | 2024-09-18 11:09AM EDT | 900.00 | 13.70 | 13.15 | 14.45 | -1.90 | -12.18% | 31 | 1,097 | 32.62% |
| LLY240920C00902500 | 2024-09-18 11:02AM EDT | 902.50 | 12.75 | 12.00 | 12.85 | -1.15 | -8.27% | 1 | 223 | 32.14% |
| LLY240920C00905000 | 2024-09-18 11:23AM EDT | 905.00 | 10.85 | 10.40 | 12.05 | -1.55 | -12.50% | 36 | 120 | 33.83% |
| LLY240920C00907500 | 2024-09-18 11:00AM EDT | 907.50 | 9.41 | 7.90 | 9.70 | -1.96 | -17.24% | 42 | 119 | 30.50% |
| LLY240920C00910000 | 2024-09-18 11:13AM EDT | 910.00 | 8.49 | 8.05 | 9.50 | -1.34 | -13.63% | 87 | 838 | 33.45% |
| LLY240920C00912500 | 2024-09-18 10:58AM EDT | 912.50 | 7.47 | 6.55 | 7.40 | -0.98 | -11.60% | 12 | 155 | 30.27% |
| LLY240920C00915000 | 2024-09-18 10:53AM EDT | 915.00 | 6.63 | 6.05 | 6.60 | -1.37 | -17.12% | 35 | 268 | 30.80% |
| LLY240920C00917500 | 2024-09-18 10:37AM EDT | 917.50 | 6.42 | 4.95 | 5.70 | -0.18 | -2.73% | 16 | 106 | 30.73% |
| LLY240920C00920000 | 2024-09-18 10:54AM EDT | 920.00 | 4.90 | 4.35 | 4.85 | -1.35 | -21.60% | 78 | 973 | 30.51% |
| LLY240920C00922500 | 2024-09-18 10:46AM EDT | 922.50 | 5.00 | 3.60 | 4.00 | -0.50 | -9.09% | 15 | 159 | 29.97% |
| LLY240920C00925000 | 2024-09-18 11:00AM EDT | 925.00 | 3.25 | 2.93 | 3.40 | -1.45 | -30.85% | 43 | 759 | 30.01% |
| LLY240920C00927500 | 2024-09-18 10:40AM EDT | 927.50 | 3.50 | 2.57 | 2.91 | -0.46 | -11.62% | 11 | 283 | 30.21% |
| LLY240920C00930000 | 2024-09-18 11:18AM EDT | 930.00 | 2.29 | 2.15 | 2.40 | -1.20 | -34.38% | 194 | 1,721 | 30.03% |
| LLY240920C00935000 | 2024-09-18 11:22AM EDT | 935.00 | 1.55 | 1.55 | 1.78 | -1.04 | -40.15% | 28 | 474 | 30.76% |
| LLY240920C00940000 | 2024-09-18 11:10AM EDT | 940.00 | 1.10 | 1.05 | 1.28 | -0.70 | -38.89% | 119 | 814 | 31.25% |
| LLY240920C00945000 | 2024-09-18 11:02AM EDT | 945.00 | 0.72 | 0.70 | 0.87 | -0.53 | -42.40% | 75 | 543 | 31.38% |
| LLY240920C00950000 | 2024-09-18 11:24AM EDT | 950.00 | 0.58 | 0.52 | 0.66 | -0.38 | -39.58% | 324 | 2,921 | 32.37% |
| LLY240920C00955000 | 2024-09-18 11:24AM EDT | 955.00 | 0.51 | 0.34 | 0.51 | -0.22 | -33.85% | 16 | 390 | 33.45% |
| LLY240920C00960000 | 2024-09-18 10:49AM EDT | 960.00 | 0.34 | 0.25 | 0.33 | -0.16 | -32.00% | 61 | 1,689 | 33.42% |
| LLY240920C00965000 | 2024-09-18 11:11AM EDT | 965.00 | 0.22 | 0.20 | 0.28 | -0.13 | -37.14% | 171 | 839 | 34.96% |
| LLY240920C00970000 | 2024-09-18 10:49AM EDT | 970.00 | 0.18 | 0.15 | 0.25 | -0.11 | -37.93% | 26 | 742 | 36.72% |
| LLY240920C00975000 | 2024-09-18 10:44AM EDT | 975.00 | 0.14 | 0.10 | 0.23 | -0.01 | -6.25% | 49 | 240 | 38.57% |
| LLY240920C00980000 | 2024-09-17 3:49PM EDT | 980.00 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 2 | 3,685 | 40.04% |
| LLY240920C00985000 | 2024-09-18 11:10AM EDT | 985.00 | 0.11 | 0.08 | 0.14 | -0.07 | -38.89% | 5 | 80 | 40.23% |
| LLY240920C00990000 | 2024-09-18 10:52AM EDT | 990.00 | 0.09 | 0.07 | 0.15 | -0.04 | -30.77% | 10 | 610 | 42.77% |
| LLY240920C00995000 | 2024-09-16 10:45AM EDT | 995.00 | 0.16 | 0.03 | 1.50 | 0.00 | - | 11 | 44 | 57.79% |
| LLY240920C01000000 | 2024-09-18 10:49AM EDT | 1,000.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 288 | 2,765 | 44.04% |
| LLY240920C01005000 | 2024-09-16 3:59PM EDT | 1,005.00 | 0.20 | 0.02 | 1.48 | 0.00 | - | 4 | 23 | 62.55% |
| LLY240920C01010000 | 2024-09-17 10:51AM EDT | 1,010.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 3 | 740 | 59.13% |
| LLY240920C01015000 | 2024-09-16 12:20PM EDT | 1,015.00 | 0.08 | 0.02 | 1.50 | 0.00 | - | 6 | 119 | 67.55% |
| LLY240920C01020000 | 2024-09-17 3:57PM EDT | 1,020.00 | 0.07 | 0.01 | 0.86 | 0.00 | - | 20 | 1,536 | 63.87% |
| LLY240920C01025000 | 2024-09-17 10:18AM EDT | 1,025.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 75 | 92 | 57.03% |
| LLY240920C01030000 | 2024-09-17 9:59AM EDT | 1,030.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 9 | 363 | 74.59% |
| LLY240920C01040000 | 2024-09-18 10:15AM EDT | 1,040.00 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 21 | 728 | 56.25% |
| LLY240920C01050000 | 2024-09-18 9:40AM EDT | 1,050.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 61 | 492 | 57.03% |
| LLY240920C01060000 | 2024-09-16 1:45PM EDT | 1,060.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 143 | 59.77% |
| LLY240920C01070000 | 2024-09-17 12:16PM EDT | 1,070.00 | 0.01 | 0.00 | 1.45 | -0.13 | -92.86% | 1 | 106 | 91.89% |
| LLY240920C01080000 | 2024-09-18 9:35AM EDT | 1,080.00 | 0.12 | 0.01 | 0.28 | +0.07 | +140.00% | 1 | 614 | 77.54% |
| LLY240920C01090000 | 2024-09-18 9:44AM EDT | 1,090.00 | 0.14 | 0.00 | 1.17 | -0.08 | -36.36% | 1 | 131 | 97.17% |
| LLY240920C01100000 | 2024-09-17 3:51PM EDT | 1,100.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 2 | 1,166 | 72.27% |
| LLY240920C01110000 | 2024-08-27 10:08AM EDT | 1,110.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 93.85% |
| LLY240920C01120000 | 2024-09-13 10:51AM EDT | 1,120.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 4 | 402 | 106.69% |
| LLY240920C01130000 | 2024-09-17 2:30PM EDT | 1,130.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 172 | 117.09% |
| LLY240920C01140000 | 2024-09-16 11:51AM EDT | 1,140.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 121.00% |
| LLY240920C01150000 | 2024-08-27 2:17PM EDT | 1,150.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 6 | 85 | 107.91% |
| LLY240920C01160000 | 2024-09-12 3:23PM EDT | 1,160.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 35 | 123.88% |
| LLY240920C01170000 | 2024-09-12 11:55AM EDT | 1,170.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 100 | 132.37% |
| LLY240920C01180000 | 2024-09-16 10:31AM EDT | 1,180.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 3 | 131 | 138.57% |
| LLY240920C01190000 | 2024-08-28 1:39PM EDT | 1,190.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 1 | 63 | 139.75% |
| LLY240920C01200000 | 2024-09-13 2:27PM EDT | 1,200.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 44 | 121.39% |
| LLY240920C01210000 | 2024-09-18 9:33AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | -0.81 | -98.78% | 102 | 35 | 90.63% |
| LLY240920C01220000 | 2024-08-27 10:00AM EDT | 1,220.00 | 0.27 | 0.00 | 1.03 | 0.00 | - | 1 | 29 | 142.97% |
| LLY240920C01240000 | 2024-09-16 9:48AM EDT | 1,240.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 30 | 36 | 157.28% |
| LLY240920C01260000 | 2024-08-30 11:50AM EDT | 1,260.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 164.01% |
| LLY240920C01280000 | 2024-09-17 12:24PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 109 | 106.25% |
| LLY240920C01300000 | 2024-09-09 9:31AM EDT | 1,300.00 | 0.01 | 0.00 | 1.37 | 0.00 | - | 19 | 49 | 174.90% |
| LLY240920C01320000 | 2024-08-27 10:04AM EDT | 1,320.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 29 | 174.51% |
| LLY240920C01340000 | 2024-09-13 3:01PM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 237 | 118.75% |
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 | 343.75% |
| LLY240920P00300000 | 2024-09-13 3:04PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 337.50% |
| LLY240920P00310000 | 2024-08-22 3:14PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 451 | 325.00% |
| LLY240920P00320000 | 2024-04-19 2:45PM EDT | 320.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 416.41% |
| LLY240920P00330000 | 2024-08-07 2:22PM EDT | 330.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 419.53% |
| LLY240920P00340000 | 2024-08-08 12:30PM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 201 | 207 | 407.81% |
| LLY240920P00350000 | 2024-08-07 11:27AM EDT | 350.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 396.48% |
| LLY240920P00360000 | 2024-08-20 2:20PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 281.25% |
| LLY240920P00370000 | 2024-09-06 11:11AM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,442 | 275.00% |
| LLY240920P00380000 | 2024-06-20 9:30AM EDT | 380.00 | 0.71 | 0.01 | 2.61 | 0.00 | - | 120 | 158 | 446.00% |
| LLY240920P00390000 | 2024-08-28 10:20AM EDT | 390.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 256.25% |
| LLY240920P00400000 | 2024-09-13 3:05PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 250.00% |
| LLY240920P00410000 | 2024-08-05 3:08PM EDT | 410.00 | 1.62 | 0.00 | 2.10 | 0.00 | - | 1 | 83 | 397.46% |
| LLY240920P00420000 | 2024-08-20 11:19AM EDT | 420.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 1 | 72 | 351.56% |
| LLY240920P00430000 | 2024-08-05 9:31AM EDT | 430.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 100.00% |
| LLY240920P00440000 | 2024-09-11 2:02PM EDT | 440.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | 1 | 2,567 | 345.31% |
| LLY240920P00450000 | 2024-08-14 10:04AM EDT | 450.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 660 | 297.27% |
| LLY240920P00460000 | 2024-08-29 2:33PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 198 | 329.00% |
| LLY240920P00470000 | 2024-08-22 3:40PM EDT | 470.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 185 | 326 | 212.50% |
| LLY240920P00480000 | 2024-09-16 9:47AM EDT | 480.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 1 | 72 | 324.71% |
| LLY240920P00490000 | 2024-09-10 12:29PM EDT | 490.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 5 | 95 | 263.67% |
| LLY240920P00500000 | 2024-08-30 12:17PM EDT | 500.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 245 | 184.38% |
| LLY240920P00510000 | 2024-09-16 1:02PM EDT | 510.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 61 | 1,051 | 196.88% |
| LLY240920P00520000 | 2024-09-03 3:09PM EDT | 520.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 70 | 274.41% |
| LLY240920P00530000 | 2024-09-12 12:33PM EDT | 530.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 3 | 64 | 265.92% |
| LLY240920P00540000 | 2024-09-17 3:12PM EDT | 540.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 171 | 257.62% |
| LLY240920P00550000 | 2024-09-12 3:31PM EDT | 550.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 71 | 123 | 183.59% |
| LLY240920P00560000 | 2024-08-30 11:31AM EDT | 560.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 20 | 33 | 241.31% |
| LLY240920P00570000 | 2024-09-09 11:28AM EDT | 570.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 100 | 143 | 233.30% |
| LLY240920P00580000 | 2024-09-16 9:47AM EDT | 580.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 161 | 178.32% |
| LLY240920P00590000 | 2024-09-05 10:48AM EDT | 590.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 431 | 151.56% |
| LLY240920P00600000 | 2024-09-17 3:55PM EDT | 600.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 405 | 210.16% |
| LLY240920P00610000 | 2024-09-13 9:56AM EDT | 610.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 449 | 202.73% |
| LLY240920P00620000 | 2024-09-13 9:56AM EDT | 620.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 60 | 165.23% |
| LLY240920P00630000 | 2024-09-12 3:13PM EDT | 630.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 20 | 101 | 178.27% |
| LLY240920P00640000 | 2024-09-16 11:15AM EDT | 640.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 15 | 100 | 180.86% |
| LLY240920P00650000 | 2024-09-16 11:15AM EDT | 650.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 79 | 417 | 171.68% |
| LLY240920P00660000 | 2024-09-16 3:07PM EDT | 660.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 188 | 166.70% |
| LLY240920P00670000 | 2024-09-17 9:31AM EDT | 670.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 857 | 159.77% |
| LLY240920P00680000 | 2024-09-17 2:49PM EDT | 680.00 | 0.02 | 0.00 | 2.99 | 0.00 | - | 1 | 351 | 170.90% |
| LLY240920P00690000 | 2024-09-13 3:52PM EDT | 690.00 | 0.04 | 0.00 | 1.70 | 0.00 | - | 2 | 212 | 148.97% |
| LLY240920P00700000 | 2024-09-17 1:51PM EDT | 700.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 7 | 445 | 97.66% |
| LLY240920P00710000 | 2024-09-16 1:26PM EDT | 710.00 | 0.23 | 0.01 | 0.20 | 0.00 | - | 15 | 194 | 103.32% |
| LLY240920P00720000 | 2024-09-16 10:10AM EDT | 720.00 | 0.74 | 0.02 | 0.10 | +0.69 | +1,380.00% | 1 | 309 | 92.38% |
| LLY240920P00730000 | 2024-09-18 10:16AM EDT | 730.00 | 0.01 | 0.01 | 0.20 | -0.08 | -88.89% | 1 | 546 | 92.58% |
| LLY240920P00740000 | 2024-09-17 9:31AM EDT | 740.00 | 0.83 | 0.01 | 0.40 | 0.00 | - | 3 | 1,746 | 94.43% |
| LLY240920P00750000 | 2024-09-17 3:36PM EDT | 750.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 17 | 853 | 80.27% |
| LLY240920P00760000 | 2024-09-18 10:40AM EDT | 760.00 | 0.07 | 0.02 | 0.18 | +0.02 | +40.00% | 576 | 1,249 | 76.56% |
| LLY240920P00770000 | 2024-09-17 1:42PM EDT | 770.00 | 0.77 | 0.02 | 0.20 | +0.72 | +1,440.00% | 1 | 580 | 72.27% |
| LLY240920P00775000 | 2024-09-13 3:52PM EDT | 775.00 | 0.15 | 0.03 | 1.53 | 0.00 | - | - | 4 | 91.50% |
| LLY240920P00780000 | 2024-09-17 9:31AM EDT | 780.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 3 | 429 | 68.75% |
| LLY240920P00785000 | 2024-09-17 3:07PM EDT | 785.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 5 | 31 | 64.84% |
| LLY240920P00790000 | 2024-09-18 11:09AM EDT | 790.00 | 0.11 | 0.04 | 0.20 | +0.01 | +10.00% | 14 | 386 | 62.70% |
| LLY240920P00795000 | 2024-09-17 12:41PM EDT | 795.00 | 0.18 | 0.04 | 0.20 | 0.00 | - | 2 | 3 | 60.16% |
| LLY240920P00800000 | 2024-09-18 10:09AM EDT | 800.00 | 0.15 | 0.10 | 0.19 | +0.02 | +15.38% | 60 | 2,054 | 58.89% |
| LLY240920P00805000 | 2024-09-17 2:43PM EDT | 805.00 | 0.25 | 0.06 | 1.19 | +0.11 | +78.57% | 5 | 22 | 69.82% |
| LLY240920P00810000 | 2024-09-18 10:55AM EDT | 810.00 | 0.15 | 0.13 | 0.22 | -0.03 | -16.67% | 2 | 367 | 55.08% |
| LLY240920P00815000 | 2024-09-17 3:54PM EDT | 815.00 | 0.18 | 0.07 | 1.63 | 0.00 | - | 64 | 47 | 67.36% |
| LLY240920P00820000 | 2024-09-18 10:44AM EDT | 820.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 2 | 789 | 51.56% |
| LLY240920P00825000 | 2024-09-18 9:45AM EDT | 825.00 | 0.30 | 0.10 | 0.36 | -0.04 | -11.76% | 19 | 101 | 52.49% |
| LLY240920P00830000 | 2024-09-18 11:16AM EDT | 830.00 | 0.26 | 0.21 | 0.32 | -0.09 | -25.71% | 12 | 720 | 48.73% |
| LLY240920P00835000 | 2024-09-17 3:10PM EDT | 835.00 | 0.48 | 0.22 | 1.50 | 0.00 | - | 1 | 115 | 54.71% |
| LLY240920P00840000 | 2024-09-18 11:20AM EDT | 840.00 | 0.39 | 0.29 | 0.47 | -0.10 | -21.74% | 12 | 927 | 45.95% |
| LLY240920P00845000 | 2024-09-18 10:44AM EDT | 845.00 | 0.34 | 0.23 | 0.49 | -0.21 | -38.18% | 2 | 121 | 43.31% |
| LLY240920P00850000 | 2024-09-18 10:55AM EDT | 850.00 | 0.51 | 0.42 | 0.66 | -0.27 | -34.62% | 16 | 665 | 42.65% |
| LLY240920P00855000 | 2024-09-18 9:46AM EDT | 855.00 | 0.67 | 0.32 | 0.74 | -0.27 | -28.72% | 72 | 986 | 40.45% |
| LLY240920P00860000 | 2024-09-18 10:19AM EDT | 860.00 | 0.80 | 0.67 | 0.82 | -0.34 | -29.82% | 14 | 1,224 | 38.09% |
| LLY240920P00865000 | 2024-09-18 11:17AM EDT | 865.00 | 0.95 | 0.86 | 1.05 | -0.48 | -33.57% | 46 | 1,155 | 36.87% |
| LLY240920P00870000 | 2024-09-18 11:23AM EDT | 870.00 | 1.29 | 1.21 | 1.37 | -0.61 | -32.11% | 17 | 879 | 35.79% |
| LLY240920P00875000 | 2024-09-18 11:23AM EDT | 875.00 | 1.69 | 1.51 | 1.76 | -0.60 | -26.20% | 5 | 442 | 34.56% |
| LLY240920P00880000 | 2024-09-18 11:20AM EDT | 880.00 | 2.26 | 2.07 | 2.31 | -0.70 | -23.65% | 123 | 2,244 | 33.55% |
| LLY240920P00885000 | 2024-09-18 11:25AM EDT | 885.00 | 2.90 | 2.71 | 3.10 | -0.95 | -24.05% | 23 | 496 | 32.87% |
| LLY240920P00890000 | 2024-09-18 11:23AM EDT | 890.00 | 4.00 | 3.65 | 4.05 | -0.90 | -18.37% | 57 | 1,112 | 31.95% |
| LLY240920P00895000 | 2024-09-18 11:00AM EDT | 895.00 | 5.22 | 4.85 | 5.30 | -1.22 | -18.94% | 31 | 891 | 31.17% |
| LLY240920P00900000 | 2024-09-18 11:04AM EDT | 900.00 | 6.86 | 6.45 | 7.00 | -1.16 | -14.46% | 124 | 1,246 | 30.82% |
| LLY240920P00902500 | 2024-09-18 11:13AM EDT | 902.50 | 7.55 | 7.10 | 8.00 | -2.76 | -26.77% | 29 | 87 | 30.68% |
| LLY240920P00905000 | 2024-09-18 10:58AM EDT | 905.00 | 8.95 | 8.40 | 9.30 | -1.30 | -12.68% | 77 | 321 | 31.17% |
| LLY240920P00907500 | 2024-09-18 11:13AM EDT | 907.50 | 10.00 | 9.40 | 11.65 | -1.37 | -12.05% | 27 | 213 | 34.55% |
| LLY240920P00910000 | 2024-09-18 10:28AM EDT | 910.00 | 10.56 | 10.90 | 11.75 | -2.29 | -17.82% | 30 | 537 | 30.78% |
| LLY240920P00912500 | 2024-09-18 10:48AM EDT | 912.50 | 11.20 | 12.00 | 13.80 | -3.05 | -21.40% | 28 | 150 | 32.70% |
| LLY240920P00915000 | 2024-09-18 9:37AM EDT | 915.00 | 13.64 | 13.50 | 14.50 | -1.73 | -11.26% | 3 | 159 | 30.10% |
| LLY240920P00917500 | 2024-09-18 10:51AM EDT | 917.50 | 14.75 | 15.50 | 16.55 | -4.75 | -24.36% | 4 | 153 | 31.49% |
| LLY240920P00920000 | 2024-09-18 10:55AM EDT | 920.00 | 16.44 | 16.85 | 18.45 | -3.46 | -17.39% | 6 | 485 | 32.17% |
| LLY240920P00922500 | 2024-09-17 1:20PM EDT | 922.50 | 18.86 | 18.55 | 20.30 | -0.79 | -4.02% | 71 | 199 | 32.43% |
| LLY240920P00925000 | 2024-09-18 11:10AM EDT | 925.00 | 22.30 | 20.05 | 22.10 | -0.13 | -0.58% | 10 | 330 | 32.25% |
| LLY240920P00927500 | 2024-09-17 3:50PM EDT | 927.50 | 24.02 | 21.85 | 23.90 | 0.00 | - | 37 | 181 | 31.75% |
| LLY240920P00930000 | 2024-09-18 11:10AM EDT | 930.00 | 26.05 | 23.65 | 27.35 | -1.60 | -5.79% | 10 | 471 | 37.77% |
| LLY240920P00935000 | 2024-09-18 10:44AM EDT | 935.00 | 27.42 | 28.50 | 30.80 | -3.58 | -11.55% | 1 | 340 | 35.32% |
| LLY240920P00940000 | 2024-09-18 10:52AM EDT | 940.00 | 33.33 | 33.10 | 36.50 | -1.27 | -3.67% | 5 | 427 | 42.53% |
| LLY240920P00945000 | 2024-09-17 3:29PM EDT | 945.00 | 40.51 | 37.90 | 40.00 | 0.00 | - | 1 | 194 | 38.45% |
| LLY240920P00950000 | 2024-09-18 9:38AM EDT | 950.00 | 41.33 | 40.25 | 45.60 | -3.53 | -7.87% | 10 | 316 | 45.42% |
| LLY240920P00955000 | 2024-09-18 9:45AM EDT | 955.00 | 47.65 | 47.40 | 51.50 | +4.32 | +9.97% | 2 | 520 | 53.86% |
| LLY240920P00960000 | 2024-09-18 10:18AM EDT | 960.00 | 53.43 | 51.05 | 56.10 | +3.38 | +6.75% | 8 | 171 | 55.24% |
| LLY240920P00965000 | 2024-09-11 10:29AM EDT | 965.00 | 63.41 | 54.50 | 60.55 | 0.00 | - | 1 | 62 | 55.32% |
| LLY240920P00970000 | 2024-09-17 12:04PM EDT | 970.00 | 62.60 | 59.35 | 67.20 | 0.00 | - | 2 | 157 | 68.25% |
| LLY240920P00980000 | 2024-09-13 9:52AM EDT | 980.00 | 47.00 | 71.25 | 76.00 | 0.00 | - | 1 | 0 | 67.93% |
| LLY240920P00990000 | 2024-09-06 3:33PM EDT | 990.00 | 84.57 | 79.45 | 85.55 | 0.00 | - | 5 | 0 | 71.02% |
| LLY240920P01000000 | 2024-09-16 1:44PM EDT | 1,000.00 | 74.18 | 90.00 | 95.25 | 0.00 | - | 2 | 1 | 74.56% |
| LLY240920P01010000 | 2024-09-03 11:57AM EDT | 1,010.00 | 50.20 | 99.50 | 106.45 | 0.00 | - | 11 | 0 | 89.48% |
| LLY240920P01015000 | 2024-08-29 11:43AM EDT | 1,015.00 | 69.35 | 105.60 | 112.35 | 0.00 | - | 3 | 0 | 68.99% |
| LLY240920P01020000 | 2024-09-10 3:41PM EDT | 1,020.00 | 119.59 | 111.25 | 115.40 | 0.00 | - | 1 | 0 | 57.37% |
| LLY240920P01025000 | 2024-09-10 3:41PM EDT | 1,025.00 | 124.61 | 114.55 | 120.30 | 0.00 | - | 1 | 0 | 88.92% |
| LLY240920P01030000 | 2024-08-15 10:36AM EDT | 1,030.00 | 102.80 | 103.25 | 108.50 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P01040000 | 2024-06-21 9:49AM EDT | 1,040.00 | 154.60 | 180.60 | 188.00 | 0.00 | - | 2 | 1 | 298.28% |
| LLY240920P01050000 | 2024-08-09 11:40AM EDT | 1,050.00 | 154.93 | 143.00 | 150.60 | 0.00 | - | 1 | 0 | 114.99% |
| LLY240920P01060000 | 2024-09-03 1:36PM EDT | 1,060.00 | 101.55 | 150.20 | 156.65 | 0.00 | - | - | 0 | 77.10% |
| LLY240920P01100000 | 2024-08-28 9:39AM EDT | 1,100.00 | 148.21 | 190.20 | 196.50 | 0.00 | - | 1 | 0 | 89.36% |
| 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 | 280.05 | 288.00 | 0.00 | - | - | 0 | 143.60% |
| LLY240920P01200000 | 2024-07-11 11:25AM EDT | 1,200.00 | 274.77 | 304.30 | 312.55 | 0.00 | - | - | 0 | 266.58% |
| LLY240920P01210000 | 2024-08-15 3:49PM EDT | 1,210.00 | 282.41 | 283.15 | 290.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P01220000 | 2024-08-15 3:49PM EDT | 1,220.00 | 292.44 | 293.20 | 300.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P01300000 | 2024-08-15 3:50PM EDT | 1,300.00 | 372.49 | 373.15 | 378.45 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P01320000 | 2024-08-15 3:50PM EDT | 1,320.00 | 392.53 | 392.00 | 400.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.