LLY - Eli Lilly and Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616C00140000 | 2023-05-12 9:41AM EDT | 140.00 | 302.60 | 295.10 | 297.80 | 0.00 | - | 1 | 1 | 277.05% |
| LLY230616C00145000 | 2022-09-23 9:33AM EDT | 145.00 | 166.00 | 196.70 | 199.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY230616C00150000 | 2022-07-27 12:29PM EDT | 150.00 | 179.03 | 167.00 | 170.90 | 0.00 | - | 2 | 0 | 0.00% |
| LLY230616C00155000 | 2023-05-31 9:58AM EDT | 155.00 | 270.25 | 279.85 | 282.75 | 0.00 | - | 1 | 10 | 252.20% |
| LLY230616C00160000 | 2023-05-31 9:58AM EDT | 160.00 | 265.25 | 274.90 | 277.80 | 0.00 | - | 2 | 20 | 246.58% |
| LLY230616C00170000 | 2023-02-06 10:50AM EDT | 170.00 | 171.50 | 140.95 | 143.50 | 0.00 | - | 1 | 3 | 0.00% |
| LLY230616C00180000 | 2023-05-31 10:21AM EDT | 180.00 | 245.00 | 254.85 | 257.80 | 0.00 | - | 10 | 10 | 219.82% |
| LLY230616C00185000 | 2023-05-18 9:47AM EDT | 185.00 | 250.70 | 249.80 | 253.00 | 0.00 | - | 1 | 1 | 218.80% |
| LLY230616C00190000 | 2023-02-07 2:29PM EDT | 190.00 | 147.97 | 127.25 | 129.75 | 0.00 | - | 3 | 18 | 0.00% |
| LLY230616C00195000 | 2023-02-07 1:32PM EDT | 195.00 | 142.00 | 122.45 | 125.65 | 0.00 | - | 10 | 11 | 0.00% |
| LLY230616C00200000 | 2023-05-22 1:41PM EDT | 200.00 | 237.50 | 235.00 | 238.00 | 0.00 | - | 1 | 10 | 112.50% |
| LLY230616C00210000 | 2023-05-03 12:49PM EDT | 210.00 | 217.99 | 224.90 | 227.80 | 0.00 | - | 4 | 1 | 184.86% |
| LLY230616C00220000 | 2023-05-22 9:52AM EDT | 220.00 | 227.18 | 215.10 | 218.05 | 0.00 | - | 6 | 6 | 121.48% |
| LLY230616C00240000 | 2023-01-03 12:56PM EDT | 240.00 | 127.70 | 92.00 | 95.80 | 0.00 | - | 5 | 2 | 0.00% |
| LLY230616C00250000 | 2023-05-24 2:33PM EDT | 250.00 | 176.75 | 185.50 | 188.45 | 0.00 | - | 1 | 12 | 124.02% |
| LLY230616C00260000 | 2023-05-02 9:50AM EDT | 260.00 | 150.70 | 170.95 | 172.30 | 0.00 | - | 6 | 14 | 0.00% |
| LLY230616C00270000 | 2023-04-12 2:13PM EDT | 270.00 | 104.07 | 164.40 | 168.50 | 0.00 | - | 1 | 69 | 138.53% |
| LLY230616C00280000 | 2023-05-24 10:42AM EDT | 280.00 | 145.80 | 154.80 | 158.15 | 0.00 | - | 9 | 43 | 124.73% |
| LLY230616C00290000 | 2023-05-22 11:17AM EDT | 290.00 | 150.00 | 145.50 | 148.00 | 0.00 | - | 1 | 41 | 86.23% |
| LLY230616C00300000 | 2023-06-01 3:05PM EDT | 300.00 | 137.21 | 135.50 | 138.45 | +9.31 | +7.28% | 2 | 64 | 87.21% |
| LLY230616C00310000 | 2023-05-23 10:55AM EDT | 310.00 | 118.91 | 124.65 | 127.70 | 0.00 | - | 1 | 162 | 94.14% |
| LLY230616C00320000 | 2023-05-18 10:11AM EDT | 320.00 | 118.10 | 114.70 | 117.85 | 0.00 | - | 1 | 358 | 88.75% |
| LLY230616C00330000 | 2023-06-01 3:05PM EDT | 330.00 | 107.34 | 105.10 | 108.30 | +11.14 | +11.58% | 2 | 1,115 | 59.72% |
| LLY230616C00340000 | 2023-05-31 12:22PM EDT | 340.00 | 88.90 | 95.20 | 98.45 | 0.00 | - | 4 | 1,252 | 57.81% |
| LLY230616C00350000 | 2023-06-01 11:16AM EDT | 350.00 | 85.00 | 85.90 | 88.55 | +6.65 | +8.49% | 3 | 1,523 | 59.35% |
| LLY230616C00355000 | 2023-05-23 10:15AM EDT | 355.00 | 75.30 | 80.85 | 83.65 | 0.00 | - | - | 1 | 56.49% |
| LLY230616C00360000 | 2023-05-31 11:35AM EDT | 360.00 | 67.75 | 75.95 | 78.20 | 0.00 | - | 1 | 497 | 50.78% |
| LLY230616C00365000 | 2023-05-25 11:55AM EDT | 365.00 | 57.35 | 70.95 | 73.85 | 0.00 | - | - | 1 | 51.98% |
| LLY230616C00370000 | 2023-05-31 10:09AM EDT | 370.00 | 58.55 | 66.25 | 68.25 | 0.00 | - | 3 | 1,905 | 56.54% |
| LLY230616C00375000 | 2023-05-26 11:51AM EDT | 375.00 | 52.65 | 60.85 | 63.15 | 0.00 | - | 1 | 2 | 52.20% |
| LLY230616C00380000 | 2023-06-01 12:08PM EDT | 380.00 | 55.70 | 56.35 | 58.35 | +5.80 | +11.62% | 46 | 1,014 | 50.11% |
| LLY230616C00385000 | 2023-05-26 9:30AM EDT | 385.00 | 42.78 | 51.70 | 53.65 | 0.00 | - | 1 | 2 | 48.45% |
| LLY230616C00390000 | 2023-06-01 11:49AM EDT | 390.00 | 46.07 | 45.90 | 48.50 | +6.75 | +17.17% | 2 | 1,130 | 43.84% |
| LLY230616C00395000 | 2023-06-01 12:18PM EDT | 395.00 | 40.42 | 41.70 | 44.10 | +5.31 | +15.12% | 1 | 8 | 43.49% |
| LLY230616C00400000 | 2023-06-01 1:48PM EDT | 400.00 | 37.29 | 36.75 | 38.40 | +6.17 | +19.83% | 28 | 2,950 | 35.92% |
| LLY230616C00405000 | 2023-05-30 11:34AM EDT | 405.00 | 23.95 | 31.90 | 34.35 | 0.00 | - | 3 | 3 | 36.86% |
| LLY230616C00410000 | 2023-06-01 10:29AM EDT | 410.00 | 24.60 | 27.80 | 29.80 | +3.27 | +15.33% | 23 | 1,384 | 34.71% |
| LLY230616C00415000 | 2023-05-30 11:47AM EDT | 415.00 | 16.25 | 23.70 | 25.20 | 0.00 | - | 15 | 16 | 31.97% |
| LLY230616C00417500 | 2023-06-01 1:13PM EDT | 417.50 | 21.48 | 21.35 | 23.20 | +6.93 | +47.63% | 8 | 31 | 31.54% |
| LLY230616C00420000 | 2023-06-01 1:36PM EDT | 420.00 | 19.00 | 19.40 | 21.10 | +3.60 | +23.38% | 34 | 1,295 | 30.57% |
| LLY230616C00422500 | 2023-06-01 10:28AM EDT | 422.50 | 14.60 | 17.45 | 18.95 | +0.60 | +4.29% | 3 | 20 | 29.29% |
| LLY230616C00425000 | 2023-06-01 3:49PM EDT | 425.00 | 15.90 | 15.40 | 17.00 | +4.15 | +35.32% | 19 | 839 | 28.48% |
| LLY230616C00427500 | 2023-06-01 3:06PM EDT | 427.50 | 14.49 | 13.85 | 14.65 | +4.29 | +42.06% | 26 | 90 | 26.29% |
| LLY230616C00430000 | 2023-06-01 3:06PM EDT | 430.00 | 12.20 | 12.50 | 12.80 | +3.25 | +36.31% | 53 | 1,051 | 25.40% |
| LLY230616C00432500 | 2023-06-01 1:56PM EDT | 432.50 | 10.92 | 10.85 | 11.20 | +3.22 | +41.82% | 35 | 65 | 24.98% |
| LLY230616C00435000 | 2023-06-01 3:59PM EDT | 435.00 | 9.50 | 9.35 | 9.65 | +2.60 | +37.68% | 17 | 359 | 24.41% |
| LLY230616C00437500 | 2023-06-01 3:57PM EDT | 437.50 | 7.85 | 7.95 | 8.30 | +2.50 | +46.73% | 18 | 62 | 24.10% |
| LLY230616C00440000 | 2023-06-01 3:51PM EDT | 440.00 | 6.55 | 6.70 | 7.00 | +1.55 | +31.00% | 183 | 1,291 | 23.61% |
| LLY230616C00442500 | 2023-06-01 3:35PM EDT | 442.50 | 5.55 | 5.60 | 5.95 | +2.13 | +62.28% | 6 | 208 | 23.49% |
| LLY230616C00445000 | 2023-06-01 3:46PM EDT | 445.00 | 4.60 | 4.55 | 4.85 | +1.05 | +29.58% | 34 | 417 | 22.90% |
| LLY230616C00447500 | 2023-06-01 3:41PM EDT | 447.50 | 3.65 | 3.65 | 4.10 | +0.94 | +34.69% | 3 | 279 | 23.01% |
| LLY230616C00450000 | 2023-06-01 3:59PM EDT | 450.00 | 3.20 | 3.00 | 3.35 | +0.96 | +42.86% | 110 | 2,108 | 22.80% |
| LLY230616C00452500 | 2023-06-01 11:23AM EDT | 452.50 | 2.09 | 2.37 | 2.88 | +0.56 | +36.60% | 2 | 14 | 23.22% |
| LLY230616C00455000 | 2023-06-01 12:41PM EDT | 455.00 | 2.00 | 1.85 | 2.34 | +0.74 | +58.73% | 16 | 45 | 23.13% |
| LLY230616C00457500 | 2023-05-31 2:19PM EDT | 457.50 | 1.08 | 1.46 | 1.79 | 0.00 | - | 1 | 4 | 22.63% |
| LLY230616C00460000 | 2023-06-01 2:48PM EDT | 460.00 | 1.38 | 1.22 | 1.57 | +0.41 | +42.27% | 7 | 1,060 | 23.28% |
| LLY230616C00465000 | 2023-06-01 1:41PM EDT | 465.00 | 0.81 | 0.68 | 0.98 | +0.19 | +30.65% | 4 | 32 | 23.13% |
| LLY230616C00470000 | 2023-06-01 3:45PM EDT | 470.00 | 0.55 | 0.41 | 0.64 | +0.12 | +27.91% | 30 | 1,456 | 23.44% |
| LLY230616C00475000 | 2023-06-01 12:33PM EDT | 475.00 | 0.35 | 0.11 | 0.52 | -0.10 | -22.22% | 1 | 27 | 24.85% |
| LLY230616C00480000 | 2023-06-01 11:57AM EDT | 480.00 | 0.23 | 0.10 | 0.35 | +0.07 | +43.75% | 4 | 374 | 25.27% |
| LLY230616C00485000 | 2023-05-23 9:32AM EDT | 485.00 | 0.37 | 0.06 | 0.55 | 0.00 | - | - | 3 | 29.91% |
| LLY230616C00490000 | 2023-06-01 12:53PM EDT | 490.00 | 0.14 | 0.03 | 0.40 | 0.00 | - | 5 | 1,617 | 30.37% |
| LLY230616C00500000 | 2023-06-01 11:28AM EDT | 500.00 | 0.09 | 0.04 | 0.23 | -0.04 | -30.77% | 5 | 400 | 31.64% |
| LLY230616C00510000 | 2023-05-23 12:10PM EDT | 510.00 | 0.08 | 0.01 | 0.51 | 0.00 | - | 100 | 101 | 40.33% |
| LLY230616C00520000 | 2023-06-01 3:32PM EDT | 520.00 | 0.02 | 0.02 | 0.10 | -0.10 | -83.33% | 10 | 920 | 35.06% |
| LLY230616C00540000 | 2023-05-24 12:11PM EDT | 540.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 1 | 462 | 49.51% |
| LLY230616C00560000 | 2023-05-22 9:51AM EDT | 560.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 10 | 52.83% |
| LLY230616C00570000 | 2023-05-22 10:15AM EDT | 570.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 56.64% |
| LLY230616C00600000 | 2023-05-12 9:30AM EDT | 600.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | - | 5 | 63.14% |
| LLY230616C00620000 | 2023-05-11 2:16PM EDT | 620.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 71.48% |
| LLY230616C00630000 | 2023-05-18 10:34AM EDT | 630.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.32% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230616P00140000 | 2023-02-21 4:56PM EDT | 140.00 | 0.65 | 0.00 | 1.23 | 0.00 | - | 2 | 122 | 247.27% |
| LLY230616P00145000 | 2023-04-21 9:31AM EDT | 145.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 1 | 166 | 233.98% |
| LLY230616P00150000 | 2023-02-24 4:55PM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 87 | 207.62% |
| LLY230616P00155000 | 2023-05-25 2:50PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 139 | 154.69% |
| LLY230616P00165000 | 2022-10-21 1:45PM EDT | 165.00 | 1.24 | 0.18 | 1.45 | 0.00 | - | 2 | 11 | 222.36% |
| LLY230616P00170000 | 2023-05-23 2:31PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 89 | 140.63% |
| LLY230616P00175000 | 2023-01-30 2:14PM EDT | 175.00 | 0.33 | 0.00 | 0.86 | 0.00 | - | 19 | 25 | 191.89% |
| LLY230616P00180000 | 2023-03-16 9:42AM EDT | 180.00 | 0.13 | 0.00 | 1.23 | 0.00 | - | 2 | 78 | 195.70% |
| LLY230616P00185000 | 2023-02-02 2:50PM EDT | 185.00 | 0.37 | 0.00 | 1.01 | 0.00 | - | 8 | 13 | 184.96% |
| LLY230616P00190000 | 2023-03-06 11:40AM EDT | 190.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 164.06% |
| LLY230616P00195000 | 2023-02-03 3:18PM EDT | 195.00 | 0.33 | 0.00 | 0.98 | 0.00 | - | 12 | 64 | 173.73% |
| LLY230616P00200000 | 2023-05-30 11:32AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 101 | 122.66% |
| LLY230616P00210000 | 2023-05-03 12:52PM EDT | 210.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 135 | 130.66% |
| LLY230616P00220000 | 2023-05-09 11:02AM EDT | 220.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 399 | 124.22% |
| LLY230616P00230000 | 2023-05-31 10:25AM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 256 | 97.66% |
| LLY230616P00240000 | 2023-05-25 10:07AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 91.41% |
| LLY230616P00250000 | 2023-05-16 2:41PM EDT | 250.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 781 | 105.86% |
| LLY230616P00260000 | 2023-06-01 3:40PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 349 | 79.69% |
| LLY230616P00270000 | 2023-06-01 10:39AM EDT | 270.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 3 | 870 | 83.59% |
| LLY230616P00280000 | 2023-05-30 3:14PM EDT | 280.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 5 | 2,356 | 88.67% |
| LLY230616P00290000 | 2023-05-25 1:47PM EDT | 290.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,242 | 72.66% |
| LLY230616P00300000 | 2023-06-01 12:40PM EDT | 300.00 | 0.03 | 0.01 | 0.22 | +0.02 | +200.00% | 5 | 918 | 72.07% |
| LLY230616P00310000 | 2023-06-01 12:28PM EDT | 310.00 | 0.09 | 0.01 | 0.17 | -0.28 | -75.68% | 1 | 2,417 | 64.55% |
| LLY230616P00320000 | 2023-06-01 2:15PM EDT | 320.00 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 26 | 1,444 | 55.47% |
| LLY230616P00330000 | 2023-06-01 12:08PM EDT | 330.00 | 0.09 | 0.00 | 0.15 | -0.09 | -50.00% | 4 | 1,159 | 52.73% |
| LLY230616P00340000 | 2023-06-01 12:54PM EDT | 340.00 | 0.23 | 0.05 | 0.22 | +0.12 | +109.09% | 1 | 1,423 | 51.07% |
| LLY230616P00350000 | 2023-06-01 3:01PM EDT | 350.00 | 0.15 | 0.03 | 0.29 | -0.07 | -31.82% | 4 | 1,189 | 50.88% |
| LLY230616P00360000 | 2023-06-01 2:22PM EDT | 360.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 3 | 2,424 | 42.82% |
| LLY230616P00365000 | 2023-05-24 2:38PM EDT | 365.00 | 0.58 | 0.06 | 0.58 | 0.00 | - | - | 1 | 47.68% |
| LLY230616P00370000 | 2023-06-01 2:56PM EDT | 370.00 | 0.17 | 0.01 | 0.32 | -0.28 | -62.22% | 87 | 968 | 40.28% |
| LLY230616P00375000 | 2023-05-23 3:27PM EDT | 375.00 | 0.85 | 0.01 | 0.60 | 0.00 | - | - | 22 | 41.90% |
| LLY230616P00380000 | 2023-06-01 2:59PM EDT | 380.00 | 0.26 | 0.16 | 0.31 | -0.34 | -56.67% | 89 | 1,179 | 34.52% |
| LLY230616P00385000 | 2023-06-01 10:02AM EDT | 385.00 | 0.64 | 0.12 | 0.61 | -0.15 | -18.99% | 1 | 51 | 35.96% |
| LLY230616P00390000 | 2023-06-01 3:40PM EDT | 390.00 | 0.44 | 0.15 | 0.52 | -0.46 | -51.11% | 16 | 486 | 31.89% |
| LLY230616P00395000 | 2023-06-01 3:19PM EDT | 395.00 | 0.58 | 0.43 | 0.69 | -0.85 | -59.44% | 9 | 71 | 30.69% |
| LLY230616P00400000 | 2023-06-01 3:59PM EDT | 400.00 | 0.74 | 0.70 | 0.93 | -0.75 | -50.34% | 76 | 2,104 | 29.59% |
| LLY230616P00405000 | 2023-06-01 1:41PM EDT | 405.00 | 1.17 | 0.93 | 1.15 | -0.91 | -43.75% | 14 | 73 | 27.82% |
| LLY230616P00410000 | 2023-06-01 3:20PM EDT | 410.00 | 1.54 | 1.30 | 1.68 | -1.04 | -40.31% | 46 | 1,420 | 27.33% |
| LLY230616P00415000 | 2023-06-01 3:29PM EDT | 415.00 | 2.10 | 1.88 | 2.19 | -1.55 | -42.47% | 12 | 62 | 25.90% |
| LLY230616P00417500 | 2023-06-01 3:19PM EDT | 417.50 | 2.51 | 2.23 | 2.58 | -1.79 | -41.63% | 12 | 78 | 25.49% |
| LLY230616P00420000 | 2023-06-01 3:41PM EDT | 420.00 | 2.97 | 2.57 | 3.05 | -2.01 | -40.36% | 258 | 868 | 25.14% |
| LLY230616P00422500 | 2023-06-01 1:44PM EDT | 422.50 | 3.65 | 3.05 | 3.55 | -2.25 | -38.14% | 3 | 59 | 24.65% |
| LLY230616P00425000 | 2023-06-01 2:28PM EDT | 425.00 | 4.23 | 3.60 | 4.05 | -2.27 | -34.92% | 34 | 901 | 23.91% |
| LLY230616P00427500 | 2023-06-01 2:15PM EDT | 427.50 | 4.80 | 4.30 | 4.75 | -2.75 | -36.42% | 5 | 74 | 23.56% |
| LLY230616P00430000 | 2023-06-01 3:40PM EDT | 430.00 | 5.70 | 5.15 | 5.45 | -2.90 | -33.72% | 58 | 948 | 22.93% |
| LLY230616P00432500 | 2023-06-01 1:10PM EDT | 432.50 | 6.60 | 6.00 | 6.35 | -3.45 | -34.33% | 27 | 54 | 22.57% |
| LLY230616P00435000 | 2023-06-01 2:28PM EDT | 435.00 | 7.75 | 7.00 | 7.35 | -3.65 | -32.02% | 12 | 68 | 22.19% |
| LLY230616P00437500 | 2023-06-01 3:42PM EDT | 437.50 | 8.78 | 8.10 | 8.50 | -5.58 | -38.86% | 19 | 119 | 21.88% |
| LLY230616P00440000 | 2023-06-01 3:51PM EDT | 440.00 | 9.85 | 9.10 | 9.70 | -4.05 | -29.14% | 52 | 907 | 21.37% |
| LLY230616P00442500 | 2023-06-01 12:39PM EDT | 442.50 | 11.35 | 10.70 | 11.10 | -7.35 | -39.30% | 6 | 27 | 21.05% |
| LLY230616P00445000 | 2023-05-30 12:45PM EDT | 445.00 | 22.14 | 11.70 | 13.15 | 0.00 | - | 1 | 76 | 22.28% |
| LLY230616P00447500 | 2023-05-23 11:34AM EDT | 447.50 | 23.20 | 13.45 | 14.90 | 0.00 | - | - | 5 | 22.36% |
| LLY230616P00450000 | 2023-06-01 3:31PM EDT | 450.00 | 16.75 | 15.15 | 16.65 | -7.09 | -29.74% | 4 | 122 | 22.11% |
| LLY230616P00452500 | 2023-06-01 3:29PM EDT | 452.50 | 18.45 | 17.05 | 18.75 | +3.60 | +24.24% | 4 | 3 | 22.73% |
| LLY230616P00455000 | 2023-05-23 11:02AM EDT | 455.00 | 29.90 | 19.05 | 21.10 | 0.00 | - | - | 4 | 24.09% |
| LLY230616P00457500 | 2023-05-22 10:55AM EDT | 457.50 | 15.65 | 21.55 | 23.05 | 0.00 | - | - | 8 | 23.71% |
| LLY230616P00460000 | 2023-05-22 12:45PM EDT | 460.00 | 24.65 | 23.05 | 25.20 | 0.00 | - | 6 | 42 | 23.85% |
| LLY230616P00470000 | 2023-05-25 1:33PM EDT | 470.00 | 37.25 | 33.05 | 34.95 | -8.20 | -18.04% | 1 | 0 | 28.76% |
| LLY230616P00475000 | 2023-05-22 12:19PM EDT | 475.00 | 37.80 | 37.95 | 39.75 | 0.00 | - | - | 0 | 30.41% |
| LLY230616P00480000 | 2023-05-24 2:41PM EDT | 480.00 | 54.20 | 42.70 | 44.85 | 0.00 | - | 1 | 0 | 33.78% |
| LLY230616P00485000 | 2023-05-22 1:01PM EDT | 485.00 | 49.20 | 47.60 | 50.05 | 0.00 | - | - | 0 | 37.76% |
| LLY230616P00490000 | 2023-05-23 9:35AM EDT | 490.00 | 58.00 | 52.30 | 54.80 | 0.00 | - | 1 | 0 | 38.70% |
| LLY230616P00500000 | 2023-05-31 3:23PM EDT | 500.00 | 63.45 | 63.20 | 65.30 | -6.70 | -9.55% | 140 | 100 | 47.23% |
| LLY230616P00505000 | 2023-05-24 3:41PM EDT | 505.00 | 78.00 | 67.10 | 70.65 | 0.00 | - | - | 0 | 52.03% |
| LLY230616P00520000 | 2023-05-10 12:53PM EDT | 520.00 | 86.35 | 82.10 | 85.75 | 0.00 | - | - | 0 | 60.13% |
| LLY230616P00550000 | 2023-05-10 12:53PM EDT | 550.00 | 116.35 | 112.40 | 115.10 | 0.00 | - | - | 0 | 68.56% |
| LLY230616P00560000 | 2023-05-22 9:37AM EDT | 560.00 | 107.10 | 122.20 | 125.45 | 0.00 | - | - | 0 | 55.23% |
| LLY230616P00570000 | 2023-05-22 9:45AM EDT | 570.00 | 120.40 | 132.30 | 135.10 | 0.00 | - | - | 0 | 54.79% |
| LLY230616P00590000 | 2023-05-23 9:32AM EDT | 590.00 | 160.75 | 153.00 | 155.80 | 0.00 | - | - | 0 | 75.83% |
| LLY230616P00610000 | 2023-05-18 11:41AM EDT | 610.00 | 173.60 | 172.35 | 175.75 | 0.00 | - | 1 | 0 | 76.37% |
© 2023 Yahoo. All rights reserved.