NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
886.65 +1.64 (+0.19%)
As of 1:16 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LLY240621C00160000 6/10/2024 1:51 PM 160 695.55 724.00 732.90 0.00 0.00% 2 7 774.80%
LLY240621C00165000 1/19/2024 3:23 PM 165 460.30 615.00 623.40 0.00 0.00% 6 4 0.00%
LLY240621C00170000 12/7/2023 3:42 PM 170 413.65 448.25 452.90 0.00 0.00% 1 1 0.00%
LLY240621C00185000 6/12/2023 3:13 PM 185 263.00 262.05 265.60 0.00 0.00% - 20 0.00%
LLY240621C00190000 12/12/2023 8:31 PM 190 395.99 451.00 459.30 0.00 0.00% - 1 0.00%
LLY240621C00195000 11/10/2023 6:14 PM 195 405.95 404.45 410.65 0.00 0.00% 2 2 0.00%
LLY240621C00200000 7/5/2023 2:02 PM 200 271.25 252.75 255.60 0.00 0.00% 1 14 0.00%
LLY240621C00230000 11/10/2023 8:52 PM 230 373.57 370.55 377.15 0.00 0.00% - 0 0.00%
LLY240621C00240000 5/8/2024 2:34 PM 240 538.00 607.15 615.00 0.00 0.00% 10 4 0.00%
LLY240621C00250000 5/13/2024 1:31 PM 250 512.85 616.40 623.00 0.00 0.00% 1 11 0.00%
LLY240621C00260000 4/17/2024 2:10 PM 260 512.75 507.05 516.00 0.00 0.00% 2 11 0.00%
LLY240621C00270000 6/23/2023 2:10 PM 270 199.15 201.55 205.90 0.00 0.00% 2 1 0.00%
LLY240621C00280000 5/21/2024 4:29 PM 280 526.22 605.35 613.00 0.00 0.00% 1 5 556.35%
LLY240621C00290000 4/9/2024 2:31 PM 290 472.52 479.50 484.75 0.00 0.00% 3 9 0.00%
LLY240621C00300000 2/9/2024 2:30 PM 300 439.20 461.10 469.40 0.00 0.00% 4 14 0.00%
LLY240621C00310000 4/18/2024 4:09 PM 310 443.00 457.35 464.30 0.00 0.00% 5 8 0.00%
LLY240621C00320000 2/8/2024 4:56 PM 320 422.90 442.90 448.35 0.00 0.00% 3 12 0.00%
LLY240621C00330000 5/28/2024 6:18 PM 330 474.01 555.55 561.65 0.00 0.00% 1 348 462.55%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 546.75 552.00 0.00 0.00% 2 134 474.37%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 536.75 542.00 0.00 0.00% 1 79 461.13%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 524.00 533.55 0.00 0.00% 2 106 430.52%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 515.55 523.55 0.00 0.00% 2 18 440.48%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 504.00 513.55 0.00 0.00% 1 83 406.79%
LLY240621C00390000 6/18/2024 2:39 PM 390 500.65 495.45 503.00 5.95 1.20% 1 93 408.01%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 485.55 491.70 0.00 0.00% 1 120 379.83%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 474.00 483.60 0.00 0.00% 1 21 374.17%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 466.10 471.60 0.00 0.00% 1 86 364.94%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 454.00 463.60 0.00 0.00% 1 14 353.22%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 445.00 452.55 0.00 0.00% 2 58 342.48%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 435.60 441.60 0.00 0.00% 3 85 327.98%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 424.00 433.60 0.00 0.00% 2 79 323.58%
LLY240621C00470000 4/16/2024 6:29 PM 470 279.74 301.90 304.35 0.00 0.00% 1 82 0.00%
LLY240621C00480000 6/17/2024 2:19 PM 480 403.94 406.85 412.00 0.00 0.00% 1 89 318.46%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 395.50 403.00 0.00 0.00% 4 55 305.47%
LLY240621C00500000 6/18/2024 3:54 PM 500 389.25 385.40 393.00 5.25 1.37% 1 421 295.31%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 376.25 383.70 0.00 0.00% 1 63 300.44%
LLY240621C00520000 6/17/2024 7:33 PM 520 368.31 365.65 373.65 0.00 0.00% 4 341 285.77%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 355.00 362.60 0.00 0.00% 14 31 260.99%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 344.00 353.65 0.00 0.00% 1 188 253.17%
LLY240621C00550000 6/17/2024 6:14 PM 550 338.65 336.90 342.00 0.00 0.00% 16 87 256.30%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 325.70 333.00 0.00 0.00% 1 326 246.29%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 315.00 322.60 0.00 0.00% 1 93 228.52%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 306.65 311.80 0.00 0.00% 8 834 228.05%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 295.00 302.65 0.00 0.00% 2 242 213.50%
LLY240621C00600000 6/18/2024 4:22 PM 600 290.00 286.35 292.00 -0.82 -0.28% 3 436 211.62%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 275.60 282.00 0.00 0.00% 2 149 198.02%
LLY240621C00620000 6/17/2024 5:41 PM 620 269.60 265.00 272.65 0.00 0.00% 4 286 191.06%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 254.00 263.70 0.00 0.00% 2 219 184.16%
LLY240621C00640000 6/14/2024 6:58 PM 640 255.30 246.00 251.85 16.25 6.80% 2 176 178.05%
LLY240621C00650000 6/18/2024 3:39 PM 650 245.00 234.05 243.75 8.00 3.38% 1 249 170.53%
LLY240621C00660000 6/18/2024 2:26 PM 660 228.15 226.40 231.50 -0.27 -0.12% 42 157 164.16%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 216.90 222.55 0.00 0.00% 1 265 166.63%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 204.00 213.75 0.00 0.00% 4 212 149.22%
LLY240621C00690000 6/18/2024 4:47 PM 690 199.20 196.00 202.25 9.42 4.96% 3 174 145.43%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 186.00 193.80 0.00 0.00% 8 434 146.80%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 176.00 183.80 0.00 0.00% 2 347 139.67%
LLY240621C00720000 6/14/2024 7:28 PM 720 159.52 166.00 174.00 0.00 0.00% 23 181 133.51%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 161.10 168.00 0.00 0.00% - 2 125.81%
LLY240621C00730000 6/17/2024 7:05 PM 730 158.74 156.00 164.00 0.00 0.00% 4 286 126.44%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 151.00 156.80 0.00 0.00% - 2 112.50%
LLY240621C00740000 6/17/2024 7:25 PM 740 149.86 146.00 153.00 0.00 0.00% 4 582 115.02%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 138.30 144.40 0.00 0.00% - 1 103.76%
LLY240621C00750000 6/18/2024 3:26 PM 750 142.19 136.00 143.00 1.84 1.31% 13 873 108.20%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 131.00 139.00 0.00 0.00% 1 14 108.92%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 128.55 136.80 0.00 0.00% 1 6 108.53%
LLY240621C00760000 6/17/2024 7:40 PM 760 131.50 126.30 132.80 6.20 4.95% 2 251 101.83%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 121.05 128.00 0.00 0.00% 2 4 98.22%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 118.15 125.95 0.00 0.00% 1 1 96.73%
LLY240621C00770000 6/18/2024 3:33 PM 770 125.00 116.65 122.35 4.00 3.31% 17 1,737 94.63%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 114.30 119.65 0.00 0.00% 10 13 92.75%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 111.95 117.55 0.00 0.00% 2 39 93.16%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 108.85 115.75 0.00 0.00% 2 5 91.82%
LLY240621C00780000 6/18/2024 2:35 PM 780 111.05 106.65 112.65 3.70 3.45% 6 1,257 88.99%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 103.60 109.65 0.00 0.00% 6 19 83.26%
LLY240621C00785000 6/18/2024 1:52 PM 785 103.75 101.70 107.45 8.89 9.37% 5 49 85.03%
LLY240621C00787500 6/18/2024 2:05 PM 787.5 103.39 98.45 105.15 28.95 38.89% 1 58 81.30%
LLY240621C00790000 6/18/2024 4:26 PM 790 99.90 96.40 102.10 0.22 0.22% 2 533 79.25%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 91.70 97.60 0.00 0.00% 2 101 78.75%
LLY240621C00800000 6/18/2024 4:50 PM 800 91.75 87.00 92.50 1.79 1.99% 37 1,312 75.99%
LLY240621C00805000 6/17/2024 5:57 PM 805 84.17 81.10 88.95 0.00 0.00% 5 178 74.26%
LLY240621C00810000 6/18/2024 2:55 PM 810 79.34 76.55 82.10 2.67 3.48% 1 493 66.36%
LLY240621C00815000 6/18/2024 3:08 PM 815 75.60 71.85 77.15 3.94 5.50% 10 313 64.06%
LLY240621C00820000 6/18/2024 2:39 PM 820 71.65 66.75 72.60 3.15 4.60% 3 829 61.66%
LLY240621C00825000 6/14/2024 3:33 PM 825 57.84 62.00 67.60 0.00 0.00% 10 11 58.86%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 58.40 66.00 0.00 0.00% - 2 56.54%
LLY240621C00830000 6/18/2024 2:23 PM 830 63.40 56.50 61.45 3.62 6.06% 19 874 50.62%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 54.25 59.95 0.00 0.00% - 6 52.47%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 51.50 57.55 0.00 0.00% 11 13 50.29%
LLY240621C00840000 6/18/2024 3:54 PM 840 53.60 47.30 50.35 3.62 7.24% 8 797 50.75%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 43.85 49.60 0.00 0.00% 1 5 56.34%
LLY240621C00845000 6/18/2024 3:23 PM 845 45.81 42.05 47.35 1.86 4.23% 11 38 55.29%
LLY240621C00847500 6/18/2024 4:04 PM 847.5 46.70 39.40 44.70 6.95 17.48% 1 24 52.64%
LLY240621C00850000 6/18/2024 4:50 PM 850 41.35 37.80 41.50 2.70 6.99% 87 1,773 47.85%
LLY240621C00855000 6/18/2024 3:27 PM 855 38.00 32.00 37.55 4.08 12.03% 6 240 47.60%
LLY240621C00860000 6/18/2024 4:49 PM 860 29.64 27.60 30.65 -1.99 -6.29% 98 752 36.41%
LLY240621C00865000 6/18/2024 4:16 PM 865 24.55 20.95 25.75 1.40 6.05% 33 301 32.60%
LLY240621C00870000 6/18/2024 4:57 PM 870 21.00 19.85 21.00 1.97 10.35% 102 645 29.08%
LLY240621C00875000 6/18/2024 4:23 PM 875 16.90 16.35 17.25 1.63 10.67% 76 254 28.27%
LLY240621C00880000 6/18/2024 5:00 PM 880 12.70 12.75 13.05 0.57 4.70% 169 1,167 25.34%
LLY240621C00885000 6/18/2024 4:59 PM 885 9.93 9.25 9.80 0.73 7.93% 166 468 24.19%
LLY240621C00890000 6/18/2024 5:00 PM 890 7.00 7.00 7.20 0.20 2.94% 823 498 23.64%
LLY240621C00895000 6/18/2024 4:57 PM 895 5.23 4.65 5.00 0.23 4.60% 316 353 22.93%
LLY240621C00900000 6/18/2024 4:57 PM 900 3.55 3.20 3.60 0.05 1.43% 728 2,592 23.30%
LLY240621C00905000 6/18/2024 4:54 PM 905 2.65 2.18 2.51 0.08 3.11% 185 621 23.54%
LLY240621C00910000 6/18/2024 5:00 PM 910 1.43 1.28 1.50 -0.37 -17.87% 279 602 22.78%
LLY240621C00915000 6/18/2024 4:49 PM 915 1.02 0.87 1.01 -0.42 -29.17% 113 203 23.23%
LLY240621C00920000 6/18/2024 5:00 PM 920 0.65 0.61 0.71 -0.33 -33.33% 301 502 23.98%
LLY240621C00925000 6/18/2024 4:54 PM 925 0.54 0.37 0.50 -0.13 -19.40% 86 611 24.72%
LLY240621C00930000 6/18/2024 5:00 PM 930 0.30 0.19 0.34 -0.15 -33.33% 23 197 25.27%
LLY240621C00935000 6/18/2024 4:47 PM 935 0.23 0.11 0.30 -0.21 -47.73% 12 43 26.98%
LLY240621C00940000 6/18/2024 4:04 PM 940 0.21 0.15 0.25 -0.04 -16.00% 60 359 28.35%
LLY240621C00945000 6/18/2024 4:14 PM 945 0.16 0.10 0.20 0.03 23.08% 6 26 29.44%
LLY240621C00950000 6/18/2024 4:55 PM 950 0.14 0.10 0.27 0.01 11.11% 18 391 32.98%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.01 0.45 0.00 0.00% 2 4 38.14%
LLY240621C00960000 6/17/2024 7:50 PM 960 0.14 0.01 0.77 0.00 0.00% 8 79 44.46%
LLY240621C00970000 6/17/2024 6:25 PM 970 0.01 0.01 0.30 0.00 0.00% 57 717 41.85%
LLY240621C00980000 6/18/2024 2:34 PM 980 0.05 0.01 0.05 0.00 0.00% 2 76 36.52%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.08 0.00 0.00% 1 73 40.23%
LLY240621C00990000 6/18/2024 3:46 PM 990 0.04 0.01 0.10 -0.03 -42.86% 1 34 43.07%
LLY240621C01000000 6/18/2024 1:40 PM 1000 0.01 0.01 0.04 -0.04 -80.00% 18 1,139 42.19%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.00 0.06 0.00 0.00% 1 17 47.07%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.48 0.00 0.00% 2 15 59.13%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 68.07%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.12 0.00 1.60 -0.03 -20.00% 5 5 82.67%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.06 0.00 0.00% 1 14 58.59%
LLY240621C01080000 6/18/2024 1:52 PM 1080 0.01 0.00 0.39 -0.29 -96.67% 39 13 77.44%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.15 0.00 0.00% 2 286 75.39%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.15 0.00 0.00% 2 23 81.05%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.04 0.00 0.00% 90 127 76.95%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.25 0.00 0.00% 29 75 96.68%
LLY240621C01180000 6/13/2024 4:09 PM 1180 0.01 0.00 0.01 0.00 0.00% 8 136 78.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LLY240621P00160000 5/3/2024 5:32 PM 160 0.13 0.00 0.04 0.00 0.00% 1 317 487.50%
LLY240621P00165000 10/12/2023 7:15 PM 165 0.25 0.00 0.47 0.00 0.00% 4 85 592.97%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 595.31%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 754.79%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 745.80%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 718.55%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.70 0.00 0.00% 2 4 730.66%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 566.02%
LLY240621P00200000 4/10/2024 2:30 PM 200 0.04 0.00 0.05 0.00 0.00% 1 60 432.81%
LLY240621P00210000 10/9/2023 4:40 PM 210 0.29 0.01 4.80 0.00 0.00% 2 14 683.40%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 547.66%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 557.52%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 619.04%
LLY240621P00250000 5/31/2024 6:44 PM 250 0.01 0.00 0.01 0.00 0.00% 1 286 331.25%
LLY240621P00260000 5/13/2024 1:31 PM 260 1.28 0.00 0.80 0.00 0.00% 20 167 461.33%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 434.57%
LLY240621P00280000 5/7/2024 5:46 PM 280 0.01 0.00 0.05 0.00 0.00% 2 72 337.50%
LLY240621P00290000 4/16/2024 2:32 PM 290 0.07 0.00 0.32 0.00 0.00% 2 135 383.20%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.01 0.00 0.00% 6 281 287.50%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 394.92%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 376.37%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 307.03%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 340.23%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 346.68%
LLY240621P00360000 6/4/2024 7:59 PM 360 0.01 0.00 0.03 0.00 0.00% 1 373 256.25%
LLY240621P00370000 6/3/2024 7:48 PM 370 0.03 0.00 0.08 0.00 0.00% 2 120 267.97%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 8 86 271.09%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 266.41%
LLY240621P00400000 6/10/2024 4:53 PM 400 0.01 0.00 0.51 0.00 0.00% 20 418 291.41%
LLY240621P00410000 5/20/2024 2:35 PM 410 0.03 0.00 0.01 0.00 0.00% 1 413 206.25%
LLY240621P00420000 5/23/2024 2:45 PM 420 0.01 0.00 0.03 0.00 0.00% 1 627 214.06%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.08 0.00 0.00% 2 104 223.44%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.05 0.00 0.00% 10 100 209.38%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.03 0.00 0.00% 10 258 195.31%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.68 0.00 0.00% 10 226 251.37%
LLY240621P00470000 6/10/2024 4:53 PM 470 0.01 0.00 0.02 0.00 0.00% 1 90 178.13%
LLY240621P00480000 6/10/2024 6:09 PM 480 0.01 0.00 0.01 0.00 0.00% 4 142 162.50%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.01 0.00 0.00% 32 569 159.38%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.03 0.00 0.00% 2 1,303 165.63%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 1.79 0.00 0.00% 4 207 243.07%
LLY240621P00520000 6/11/2024 6:01 PM 520 0.01 0.00 0.04 0.00 0.00% 19 571 158.59%
LLY240621P00530000 6/17/2024 3:48 PM 530 0.01 0.00 1.04 0.00 0.00% 1 329 211.72%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.32 0.00 0.00% 1 180 178.71%
LLY240621P00550000 6/17/2024 6:21 PM 550 0.01 0.00 0.51 0.00 0.00% 1 365 181.64%
LLY240621P00560000 6/14/2024 3:52 PM 560 0.01 0.00 0.05 0.00 0.00% 26 106 140.63%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.04 0.00 0.00% 146 340 132.81%
LLY240621P00580000 6/12/2024 6:10 PM 580 0.02 0.00 0.01 0.00 0.00% 2 607 115.63%
LLY240621P00590000 6/14/2024 3:03 PM 590 0.01 0.00 0.06 0.00 0.00% 2 127 127.34%
LLY240621P00600000 6/17/2024 1:56 PM 600 0.01 0.00 0.04 0.00 0.00% 1 931 118.75%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.05 0.00 0.00% 1 531 115.63%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.06 0.00 0.00% 2 244 112.50%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.06 0.00 0.00% 35 193 107.81%
LLY240621P00640000 6/17/2024 4:45 PM 640 0.01 0.00 0.06 0.00 0.00% 63 269 103.52%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.45 0.00 0.00% 1 842 121.09%
LLY240621P00660000 6/18/2024 2:32 PM 660 0.05 0.00 0.34 0.04 400.00% 2 218 112.01%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.06 0.00 0.00% 3 267 89.84%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.01 0.00 0.04 -0.19 -95.00% 6 583 82.81%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.01 0.00 0.05 -0.03 -75.00% 1 1,034 79.69%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.06 0.00 0.00% 67 767 76.95%
LLY240621P00710000 6/17/2024 6:40 PM 710 0.03 0.00 0.06 0.00 0.00% 10 849 72.66%
LLY240621P00720000 6/17/2024 6:41 PM 720 0.04 0.01 0.08 0.00 0.00% 13 441 71.09%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.01 0.68 0.00 0.00% 1 43 86.96%
LLY240621P00730000 6/17/2024 6:41 PM 730 0.07 0.01 0.03 0.00 0.00% 13 432 61.72%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.03 0.00 0.00% 1 61 60.16%
LLY240621P00740000 6/18/2024 4:17 PM 740 0.02 0.01 0.03 -0.01 -33.33% 2 547 57.81%
LLY240621P00745000 6/17/2024 6:32 PM 745 0.02 0.01 0.57 0.00 0.00% 15 103 74.76%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.58 0.00 0.00% 2 22 73.68%
LLY240621P00750000 6/18/2024 1:33 PM 750 0.05 0.01 0.21 0.01 25.00% 2 956 64.06%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.29 0.00 0.00% 5 74 65.23%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.60 0.00 0.00% 32 202 70.22%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.28 0.00 0.00% 1 119 62.60%
LLY240621P00760000 6/18/2024 4:13 PM 760 0.03 0.01 0.54 -0.04 -57.14% 1 452 66.70%
LLY240621P00765000 6/17/2024 6:05 PM 765 0.04 0.01 0.23 0.00 0.00% 11 226 57.81%
LLY240621P00767500 6/18/2024 4:13 PM 767.5 0.03 0.01 0.07 -0.02 -40.00% 4 150 50.39%
LLY240621P00770000 6/17/2024 6:11 PM 770 0.06 0.01 0.07 0.02 50.00% 1 556 52.15%
LLY240621P00772500 6/17/2024 1:43 PM 772.5 0.12 0.01 0.08 0.00 0.00% 1 84 51.86%
LLY240621P00775000 6/17/2024 7:58 PM 775 0.02 0.01 0.06 0.00 0.00% 43 131 49.22%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.08 0.00 0.00% 7 101 49.71%
LLY240621P00780000 6/18/2024 3:35 PM 780 0.03 0.02 0.13 -0.02 -40.00% 5 967 51.47%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.19 0.00 0.00% 1 98 52.83%
LLY240621P00785000 6/17/2024 7:58 PM 785 0.05 0.02 0.12 0.00 0.00% 35 152 48.73%
LLY240621P00787500 6/18/2024 3:35 PM 787.5 0.05 0.01 0.06 -0.03 -37.50% 3 107 43.95%
LLY240621P00790000 6/18/2024 2:14 PM 790 0.05 0.02 0.03 0.00 0.00% 12 353 39.84%
LLY240621P00795000 6/18/2024 4:17 PM 795 0.05 0.03 0.08 -0.03 -37.50% 3 185 42.09%
LLY240621P00800000 6/18/2024 4:23 PM 800 0.08 0.03 0.09 0.04 100.00% 14 680 40.53%
LLY240621P00805000 6/18/2024 4:04 PM 805 0.01 0.01 0.05 -0.04 -80.00% 2 232 35.84%
LLY240621P00810000 6/18/2024 4:42 PM 810 0.06 0.01 0.10 -0.03 -33.33% 33 549 36.62%
LLY240621P00815000 6/18/2024 4:42 PM 815 0.08 0.05 0.11 0.01 14.29% 11 227 34.86%
LLY240621P00820000 6/18/2024 2:25 PM 820 0.07 0.02 0.31 -0.01 -12.50% 22 435 37.89%
LLY240621P00825000 6/17/2024 7:55 PM 825 0.13 0.02 0.35 0.00 0.00% 21 122 36.08%
LLY240621P00827500 6/18/2024 2:05 PM 827.5 0.25 0.01 1.25 0.07 38.89% 15 90 44.78%
LLY240621P00830000 6/18/2024 4:36 PM 830 0.12 0.05 0.18 -0.03 -20.00% 44 346 30.18%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.26 0.01 0.45 0.00 0.00% 8 59 33.74%
LLY240621P00835000 6/18/2024 3:13 PM 835 0.10 0.01 0.17 -0.10 -50.00% 18 150 27.59%
LLY240621P00837500 6/18/2024 4:10 PM 837.5 0.14 0.01 0.37 0.00 0.00% 23 69 29.98%
LLY240621P00840000 6/18/2024 3:47 PM 840 0.13 0.10 0.34 -0.20 -60.61% 30 545 28.25%
LLY240621P00842500 6/18/2024 3:41 PM 842.5 0.11 0.05 0.64 -0.32 -74.42% 10 57 30.49%
LLY240621P00845000 6/18/2024 4:14 PM 845 0.19 0.14 0.67 -0.24 -55.81% 56 435 29.36%
LLY240621P00847500 6/18/2024 4:10 PM 847.5 0.18 0.10 0.44 -0.22 -55.00% 18 207 25.59%
LLY240621P00850000 6/18/2024 4:59 PM 850 0.28 0.23 0.30 -0.28 -49.12% 180 438 22.53%
LLY240621P00855000 6/18/2024 4:56 PM 855 0.52 0.35 0.51 -0.32 -38.10% 101 359 22.19%
LLY240621P00860000 6/18/2024 4:54 PM 860 0.60 0.57 0.72 -0.67 -52.76% 235 493 20.98%
LLY240621P00865000 6/18/2024 4:37 PM 865 0.85 0.95 1.14 -0.95 -52.78% 189 300 20.39%
LLY240621P00870000 6/18/2024 4:50 PM 870 1.60 1.54 1.77 -1.25 -43.86% 255 274 19.76%
LLY240621P00875000 6/18/2024 4:43 PM 875 2.55 2.51 2.79 -1.45 -36.25% 141 302 19.46%
LLY240621P00880000 6/18/2024 4:37 PM 880 3.75 3.80 4.05 -2.02 -35.01% 270 448 18.63%
LLY240621P00885000 6/18/2024 5:00 PM 885 5.80 5.75 6.05 -2.16 -27.14% 147 113 18.51%
LLY240621P00890000 6/18/2024 4:43 PM 890 8.05 7.85 8.50 -2.20 -21.46% 112 207 18.05%
LLY240621P00895000 6/18/2024 4:16 PM 895 11.00 10.60 11.40 -0.40 -3.51% 79 10 17.15%
LLY240621P00900000 6/18/2024 4:28 PM 900 15.00 13.35 16.50 -2.75 -15.49% 51 12 21.84%
LLY240621P00905000 6/18/2024 3:09 PM 905 16.10 18.00 19.35 -5.25 -24.59% 3 3 17.09%
LLY240621P00910000 6/18/2024 3:09 PM 910 20.00 21.65 24.15 -127.05 -86.40% 1 3 19.02%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 28.80 34.05 0.00 0.00% 4 5 23.95%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 38.50 44.25 0.00 0.00% 1 0 30.86%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 57.00 64.75 0.00 0.00% - 0 45.25%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 411.78%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 108.15 112.65 0.00 0.00% - 0 0.00%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 335.71%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 207.00 214.15 0.00 0.00% - 0 101.17%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 405.75%
LLY240621P01160000 4/23/2024 2:11 PM 1160 423.45 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

PFE Pfizer Inc.
27.36
+1.41%
 
MRK Merck & Co., Inc.
128.22
+0.56%
 
ABBV AbbVie Inc.
171.79
+1.24%
 
JNJ Johnson & Johnson
145.61
-0.24%
 
AMGN Amgen Inc.
305.18
+0.63%
 
BMY Bristol-Myers Squibb Company
40.45
-1.28%
 
AZN AstraZeneca PLC
78.52
-1.00%
 
GILD Gilead Sciences, Inc.
63.22
-1.64%
 
BIIB Biogen Inc.
226.54
+0.04%
 
NVS Novartis AG
105.08
+0.14%