NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
889.14 +10.68 (+1.22%)
As of 3:14 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 160 695.55 722.45 729.50 0.00 0.00% 2 7 566.41%
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 280 526.22 603.10 610.55 0.00 0.00% 1 5 456.84%
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 330 474.01 553.00 560.60 0.00 0.00% 1 348 397.46%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 543.00 548.65 0.00 0.00% 2 134 0.00%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 533.00 538.65 0.00 0.00% 1 79 0.00%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 523.00 531.00 0.00 0.00% 2 106 378.37%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 513.00 518.65 0.00 0.00% 2 18 0.00%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 503.00 508.65 0.00 0.00% 1 83 0.00%
LLY240621C00390000 6/17/2024 4:03 PM 390 494.70 495.60 499.75 76.07 18.17% 1 93 297.85%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 483.20 489.75 0.00 0.00% 1 120 289.36%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 473.00 481.00 0.00 0.00% 1 21 328.22%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 463.00 469.75 50.04 12.12% 1 86 272.95%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 453.00 461.00 0.00 0.00% 1 14 309.86%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 443.25 450.75 0.00 0.00% 2 58 294.34%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 433.25 439.75 2.57 0.59% 3 88 249.71%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 423.00 429.75 0.00 0.00% 2 79 242.29%
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 480 403.94 403.40 409.30 22.44 5.88% 1 93 195.90%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 393.00 401.00 0.00 0.00% 4 55 259.42%
LLY240621C00500000 6/13/2024 7:59 PM 500 384.00 383.45 389.75 0.00 0.00% 1 421 214.16%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 373.30 380.80 0.00 0.00% 1 63 239.50%
LLY240621C00520000 6/17/2024 3:56 PM 520 366.00 363.35 369.70 78.59 27.34% 3 342 198.63%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 353.00 360.80 0.00 0.00% 14 31 224.76%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 343.45 350.85 0.00 0.00% 1 188 218.65%
LLY240621C00550000 6/17/2024 6:14 PM 550 338.65 333.35 339.75 10.12 3.08% 16 101 181.84%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 323.35 329.45 0.00 0.00% 1 326 161.52%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 313.45 320.90 6.58 2.11% 1 94 198.68%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 303.35 309.75 0.00 0.00% 8 834 163.67%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 293.00 301.00 0.00 0.00% 2 242 186.96%
LLY240621C00600000 6/17/2024 4:21 PM 600 287.41 284.95 291.05 9.26 3.33% 3 438 181.15%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 273.00 280.95 0.00 0.00% 2 149 172.95%
LLY240621C00620000 6/14/2024 6:58 PM 620 269.60 263.00 269.80 11.48 4.45% 4 286 142.24%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 253.00 260.90 0.00 0.00% 2 219 159.38%
LLY240621C00640000 6/14/2024 6:58 PM 640 239.05 243.00 250.90 0.00 0.00% 3 176 153.15%
LLY240621C00650000 6/17/2024 6:15 PM 650 237.00 233.00 239.85 7.43 3.24% 2 250 127.00%
LLY240621C00660000 6/17/2024 4:54 PM 660 228.42 223.70 230.75 6.40 2.88% 2 158 138.65%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 213.00 220.95 0.00 0.00% 1 265 135.50%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 203.25 209.85 5.02 2.48% 4 214 110.84%
LLY240621C00690000 6/14/2024 3:04 PM 690 189.78 193.00 199.35 0.00 0.00% 6 174 89.75%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 184.30 189.50 23.45 13.95% 8 439 91.11%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 174.00 182.00 0.00 0.00% 2 347 122.72%
LLY240621C00720000 6/14/2024 7:28 PM 720 159.52 163.90 171.05 0.00 0.00% 23 181 107.18%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 159.00 164.55 0.00 0.00% - 2 80.71%
LLY240621C00730000 6/17/2024 5:26 PM 730 161.03 153.65 159.55 11.47 7.67% 2 288 78.32%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 148.15 156.00 0.00 0.00% - 2 97.97%
LLY240621C00740000 6/17/2024 6:37 PM 740 149.17 143.65 150.35 11.38 8.26% 3 583 87.60%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 135.90 142.60 0.00 0.00% - 1 80.18%
LLY240621C00750000 6/17/2024 4:53 PM 750 140.35 133.30 140.40 10.49 8.08% 20 874 82.86%
LLY240621C00755000 6/14/2024 7:50 PM 755 123.81 128.45 134.65 0.00 0.00% 2 15 68.77%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 126.90 132.60 0.00 0.00% 1 6 75.00%
LLY240621C00760000 6/17/2024 1:56 PM 760 121.48 124.55 129.60 1.63 1.36% 4 255 65.33%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 119.30 124.75 0.00 0.00% 2 4 65.85%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 116.45 123.30 0.00 0.00% 1 1 77.61%
LLY240621C00770000 6/17/2024 6:22 PM 770 119.60 113.90 120.35 7.10 6.31% 19 1,757 71.57%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 111.80 117.65 0.00 0.00% 10 13 67.90%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 109.90 114.70 0.00 0.00% 2 39 60.16%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 107.50 112.45 0.00 0.00% 2 5 62.74%
LLY240621C00780000 6/17/2024 6:55 PM 780 107.35 104.55 110.20 8.01 7.88% 39 1,282 64.60%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 102.90 109.00 0.00 0.00% 6 19 74.94%
LLY240621C00785000 6/14/2024 5:58 PM 785 94.86 99.55 105.40 0.00 0.00% 2 49 64.14%
LLY240621C00787500 6/11/2024 3:46 PM 787.5 74.44 96.45 103.70 0.00 0.00% 1 58 69.78%
LLY240621C00790000 6/17/2024 6:26 PM 790 99.68 94.70 100.55 10.24 11.45% 27 559 62.90%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 90.15 94.75 11.18 13.44% 2 103 51.32%
LLY240621C00800000 6/17/2024 6:55 PM 800 87.60 84.55 90.50 8.11 10.20% 40 1,325 57.04%
LLY240621C00805000 6/17/2024 5:57 PM 805 84.17 79.50 86.00 6.50 8.37% 5 183 58.30%
LLY240621C00810000 6/17/2024 5:57 PM 810 79.16 74.70 80.60 9.21 13.17% 390 859 52.45%
LLY240621C00815000 6/17/2024 6:29 PM 815 74.68 69.30 74.70 11.63 18.45% 6 317 41.02%
LLY240621C00820000 6/17/2024 5:48 PM 820 69.86 64.90 70.20 12.21 21.18% 32 833 43.75%
LLY240621C00825000 6/14/2024 3:33 PM 825 57.84 60.25 65.25 0.00 0.00% 10 11 41.54%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 56.90 62.65 0.00 0.00% - 2 39.39%
LLY240621C00830000 6/17/2024 6:29 PM 830 59.78 54.25 59.75 10.78 22.00% 14 884 34.35%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 52.35 57.30 0.00 0.00% - 6 33.64%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 50.30 55.65 0.00 0.00% 11 13 38.97%
LLY240621C00840000 6/17/2024 6:50 PM 840 46.71 45.50 49.90 5.28 12.74% 36 817 30.80%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 42.35 48.35 0.00 0.00% 1 5 35.87%
LLY240621C00845000 6/17/2024 6:37 PM 845 43.95 39.85 43.80 8.56 24.19% 4 40 0.00%
LLY240621C00847500 6/17/2024 4:21 PM 847.5 39.75 38.00 42.45 6.25 18.66% 2 25 27.32%
LLY240621C00850000 6/17/2024 5:57 PM 850 42.25 35.55 39.00 11.27 36.38% 253 1,789 0.00%
LLY240621C00855000 6/17/2024 4:55 PM 855 32.25 31.10 35.40 6.40 24.76% 14 253 26.11%
LLY240621C00860000 6/17/2024 6:41 PM 860 29.00 27.45 30.05 5.92 25.65% 73 773 21.28%
LLY240621C00865000 6/17/2024 6:51 PM 865 23.25 23.35 25.45 4.85 26.36% 32 321 20.50%
LLY240621C00870000 6/17/2024 6:48 PM 870 19.10 18.75 21.15 3.19 20.05% 209 637 20.21%
LLY240621C00875000 6/17/2024 6:50 PM 875 14.60 15.65 16.95 2.15 17.27% 169 282 19.34%
LLY240621C00880000 6/17/2024 6:57 PM 880 13.20 12.70 13.35 3.80 40.43% 549 1,135 19.28%
LLY240621C00885000 6/17/2024 6:57 PM 885 10.35 9.65 10.05 2.67 34.77% 587 433 18.85%
LLY240621C00890000 6/17/2024 6:57 PM 890 7.75 7.25 7.65 1.78 29.82% 676 478 19.44%
LLY240621C00895000 6/17/2024 6:53 PM 895 5.02 5.20 5.70 0.62 14.09% 331 317 19.94%
LLY240621C00900000 6/17/2024 6:56 PM 900 3.90 3.75 4.00 0.60 18.18% 1,091 2,692 19.94%
LLY240621C00905000 6/17/2024 6:50 PM 905 2.51 2.62 2.89 -0.39 -13.45% 320 540 20.51%
LLY240621C00910000 6/17/2024 6:56 PM 910 1.79 1.82 2.07 -0.35 -16.36% 275 582 21.08%
LLY240621C00915000 6/17/2024 6:58 PM 915 1.35 1.24 1.55 -0.33 -19.64% 142 114 22.00%
LLY240621C00920000 6/17/2024 6:49 PM 920 0.85 0.74 1.26 -0.24 -22.02% 463 353 23.38%
LLY240621C00925000 6/17/2024 6:13 PM 925 0.74 0.60 0.78 -0.15 -16.85% 128 528 23.08%
LLY240621C00930000 6/17/2024 6:56 PM 930 0.42 0.34 0.60 -0.25 -37.31% 59 185 24.05%
LLY240621C00935000 6/17/2024 6:22 PM 935 0.44 0.35 0.50 -0.14 -24.14% 29 22 25.34%
LLY240621C00940000 6/17/2024 5:55 PM 940 0.36 0.20 0.51 -0.08 -18.18% 100 304 27.59%
LLY240621C00945000 6/17/2024 4:33 PM 945 0.13 0.10 0.41 0.00 0.00% 15 15 28.52%
LLY240621C00950000 6/17/2024 6:30 PM 950 0.10 0.01 0.19 -0.11 -52.38% 255 225 27.00%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.01 1.48 -0.39 -63.93% 2 4 42.04%
LLY240621C00960000 6/17/2024 5:46 PM 960 0.13 0.01 0.30 -0.29 -69.05% 6 79 32.74%
LLY240621C00970000 6/17/2024 6:25 PM 970 0.01 0.01 0.41 -0.40 -97.56% 57 707 38.26%
LLY240621C00980000 6/17/2024 4:37 PM 980 0.05 0.01 0.13 -0.04 -44.44% 30 47 35.65%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.13 0.00 0.00% 1 73 37.31%
LLY240621C00990000 6/14/2024 2:15 PM 990 0.07 0.01 0.13 -0.08 -53.33% 1 35 38.87%
LLY240621C01000000 6/17/2024 6:30 PM 1000 0.05 0.01 0.10 0.00 0.00% 48 1,160 40.72%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.01 0.11 -0.11 -91.67% 1 18 44.24%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.10 -0.22 -81.48% 2 13 46.68%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 59.96%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.15 0.00 1.13 0.00 0.00% 1 5 69.02%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.10 0.00 0.00% 1 14 54.10%
LLY240621C01080000 6/14/2024 1:47 PM 1080 0.30 0.00 0.10 0.00 0.00% 1 13 59.18%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.10 0.00 0.00% 2 286 64.06%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.03 -0.18 -90.00% 2 22 62.50%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.01 -0.37 -97.37% 90 116 60.94%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.01 -0.02 -66.67% 29 70 65.63%
LLY240621C01180000 6/13/2024 4:09 PM 1180 0.01 0.00 0.01 0.00 0.00% 8 136 68.75%

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% 1 317 437.50%
LLY240621P00165000 10/12/2023 7:15 PM 165 0.25 0.00 0.47 0.00 0.00% 4 85 531.25%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 533.20%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 675.98%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 667.97%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 643.55%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.70 0.00 0.00% 2 4 654.39%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 507.03%
LLY240621P00200000 4/10/2024 2:30 PM 200 0.04 0.00 0.05 0.00 0.00% 1 60 387.50%
LLY240621P00210000 10/9/2023 4:40 PM 210 0.29 0.01 4.80 0.00 0.00% 2 14 612.11%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 490.63%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 499.51%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 554.59%
LLY240621P00250000 5/31/2024 6:44 PM 250 0.01 0.00 0.01 0.00 0.00% 1 286 293.75%
LLY240621P00260000 5/13/2024 1:31 PM 260 1.28 0.00 0.80 0.00 0.00% 20 167 413.28%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 389.45%
LLY240621P00280000 5/7/2024 5:46 PM 280 0.01 0.00 0.05 0.00 0.00% 2 72 301.56%
LLY240621P00290000 4/16/2024 2:32 PM 290 0.07 0.00 0.32 0.00 0.00% 2 135 343.75%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.01 0.00 0.00% 6 281 256.25%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 354.10%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 337.30%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 275.00%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 305.08%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 310.94%
LLY240621P00360000 6/4/2024 7:59 PM 360 0.01 0.00 0.04 0.00 0.00% 1 373 234.38%
LLY240621P00370000 6/3/2024 7:48 PM 370 0.03 0.00 0.08 0.00 0.00% 2 120 240.63%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 8 86 242.97%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 239.06%
LLY240621P00400000 6/10/2024 4:53 PM 400 0.01 0.00 0.01 0.00 0.00% 20 418 187.50%
LLY240621P00410000 5/20/2024 2:35 PM 410 0.03 0.00 0.04 0.00 0.00% 1 413 201.56%
LLY240621P00420000 5/23/2024 2:45 PM 420 0.01 0.00 0.04 0.00 0.00% 1 627 196.09%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.05 0.00 0.00% 10 104 193.75%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.05 0.00 0.00% 10 100 187.50%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.04 0.00 0.00% 10 258 178.91%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.51 0.00 0.00% 10 226 218.36%
LLY240621P00470000 6/10/2024 4:53 PM 470 0.01 0.00 0.02 0.00 0.00% 1 90 159.38%
LLY240621P00480000 6/10/2024 6:09 PM 480 0.01 0.00 0.02 0.00 0.00% 4 142 154.69%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.04 0.00 0.00% 32 569 157.81%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.02 0.00 0.00% 2 1,303 145.31%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 0.51 0.00 0.00% 4 207 186.62%
LLY240621P00520000 6/11/2024 6:01 PM 520 0.01 0.00 0.01 0.00 0.00% 19 571 128.13%
LLY240621P00530000 6/17/2024 3:48 PM 530 0.01 0.00 0.01 0.00 0.00% 1 329 125.00%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.35 0.00 0.00% 1 180 162.11%
LLY240621P00550000 6/12/2024 5:10 PM 550 0.01 0.00 0.01 0.00 0.00% 1 365 115.63%
LLY240621P00560000 6/14/2024 3:52 PM 560 0.01 0.00 0.17 0.00 0.00% 26 106 140.63%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.07 0.00 0.00% 146 340 125.00%
LLY240621P00580000 6/12/2024 6:10 PM 580 0.02 0.00 0.03 0.00 0.00% 2 607 112.50%
LLY240621P00590000 6/14/2024 3:03 PM 590 0.01 0.00 0.05 0.00 0.00% 2 127 112.50%
LLY240621P00600000 6/14/2024 6:03 PM 600 0.01 0.00 0.01 -0.01 -50.00% 1 931 96.88%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.04 -0.06 -85.71% 1 531 102.34%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.06 0.00 0.00% 2 244 101.56%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.06 -0.35 -97.22% 35 177 97.27%
LLY240621P00640000 6/17/2024 3:45 PM 640 0.01 0.00 0.01 -0.04 -80.00% 63 224 81.25%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.01 -0.09 -90.00% 1 842 78.13%
LLY240621P00660000 6/14/2024 2:14 PM 660 0.01 0.00 0.05 0.00 0.00% 1 218 83.59%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.25 0.00 0.00% 3 267 93.16%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.20 0.00 0.06 0.00 0.00% 21 583 77.34%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.04 0.00 0.02 -0.03 -42.86% 17 1,035 67.19%
LLY240621P00700000 6/17/2024 5:20 PM 700 0.03 0.01 0.08 -0.05 -62.50% 66 733 72.07%
LLY240621P00710000 6/17/2024 6:40 PM 710 0.03 0.01 0.06 -0.06 -66.67% 10 853 66.41%
LLY240621P00720000 6/17/2024 5:13 PM 720 0.04 0.01 0.14 -0.18 -52.94% 13 453 67.58%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.01 0.10 0.00 0.00% 1 43 63.67%
LLY240621P00730000 6/17/2024 6:39 PM 730 0.07 0.01 0.04 -0.13 -92.86% 13 434 57.03%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.09 0.00 0.00% 1 61 59.18%
LLY240621P00740000 6/17/2024 6:39 PM 740 0.03 0.01 0.04 -0.07 -70.00% 38 545 53.52%
LLY240621P00745000 6/17/2024 6:32 PM 745 0.02 0.01 0.07 -0.22 -91.67% 15 105 54.10%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.10 0.00 0.00% 2 22 54.88%
LLY240621P00750000 6/17/2024 6:32 PM 750 0.04 0.01 0.05 -0.07 -63.64% 18 972 50.78%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.09 0.00 0.00% 5 74 52.34%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.04 0.00 0.00% 32 202 50.39%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.12 0.00 0.00% 1 119 51.95%
LLY240621P00760000 6/17/2024 2:27 PM 760 0.07 0.01 0.17 -0.22 -75.86% 2 452 52.83%
LLY240621P00765000 6/17/2024 6:05 PM 765 0.04 0.03 0.05 -0.08 -66.67% 11 226 47.66%
LLY240621P00767500 6/10/2024 1:45 PM 767.5 0.05 0.01 0.10 -0.39 -88.64% 1 150 50.39%
LLY240621P00770000 6/17/2024 6:11 PM 770 0.04 0.01 0.08 -0.31 -88.57% 10 561 48.24%
LLY240621P00772500 6/14/2024 7:58 PM 772.5 0.12 0.01 0.08 0.02 20.00% 1 84 47.27%
LLY240621P00775000 6/17/2024 6:11 PM 775 0.05 0.01 0.08 -0.16 -76.19% 9 139 46.29%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.08 0.00 0.00% 7 101 45.31%
LLY240621P00780000 6/17/2024 5:13 PM 780 0.05 0.02 0.09 -0.12 -70.59% 16 959 44.92%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.48 0.00 0.00% 1 98 55.08%
LLY240621P00785000 6/17/2024 4:47 PM 785 0.05 0.05 0.20 -0.10 -66.67% 4 167 47.46%
LLY240621P00787500 6/13/2024 7:57 PM 787.5 0.08 0.01 0.10 0.00 0.00% 1 107 42.48%
LLY240621P00790000 6/17/2024 5:56 PM 790 0.06 0.05 0.07 -0.06 -50.00% 19 364 39.84%
LLY240621P00795000 6/17/2024 5:56 PM 795 0.08 0.05 0.09 -0.08 -50.00% 10 189 39.06%
LLY240621P00800000 6/17/2024 6:50 PM 800 0.09 0.04 0.10 -0.11 -55.00% 29 690 37.60%
LLY240621P00805000 6/17/2024 5:13 PM 805 0.06 0.02 0.08 -0.14 -70.00% 9 240 34.67%
LLY240621P00810000 6/17/2024 6:38 PM 810 0.08 0.08 0.14 -0.16 -66.67% 58 549 35.11%
LLY240621P00815000 6/17/2024 6:38 PM 815 0.10 0.01 0.14 -0.23 -69.70% 7 229 33.11%
LLY240621P00820000 6/17/2024 6:46 PM 820 0.07 0.05 0.14 -0.32 -82.05% 142 464 31.06%
LLY240621P00825000 6/17/2024 5:48 PM 825 0.18 0.06 0.18 -0.27 -60.00% 17 131 30.03%
LLY240621P00827500 6/17/2024 3:47 PM 827.5 0.18 0.01 0.52 -0.32 -64.00% 8 95 34.50%
LLY240621P00830000 6/17/2024 5:49 PM 830 0.16 0.11 0.20 -0.44 -73.33% 185 318 28.39%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.26 0.03 0.26 -0.41 -61.19% 8 66 28.47%
LLY240621P00835000 6/17/2024 5:09 PM 835 0.18 0.12 0.29 -0.61 -77.22% 5 150 27.86%
LLY240621P00837500 6/17/2024 6:47 PM 837.5 0.14 0.08 0.29 -0.82 -85.42% 31 63 26.76%
LLY240621P00840000 6/17/2024 6:28 PM 840 0.20 0.12 0.61 -0.90 -78.26% 67 578 29.40%
LLY240621P00842500 6/17/2024 6:49 PM 842.5 0.43 0.20 0.42 -0.82 -65.60% 63 103 26.17%
LLY240621P00845000 6/17/2024 6:50 PM 845 0.39 0.25 0.54 -1.13 -74.34% 154 340 26.25%
LLY240621P00847500 6/17/2024 6:44 PM 847.5 0.36 0.35 0.55 -1.28 -78.05% 56 188 25.11%
LLY240621P00850000 6/17/2024 6:55 PM 850 0.55 0.43 0.54 -1.38 -71.50% 364 320 23.78%
LLY240621P00855000 6/17/2024 6:50 PM 855 0.85 0.64 0.78 -1.90 -69.09% 258 301 23.12%
LLY240621P00860000 6/17/2024 6:56 PM 860 1.11 1.05 1.19 -2.34 -67.83% 311 403 22.83%
LLY240621P00865000 6/17/2024 6:53 PM 865 1.80 1.51 1.75 -3.20 -64.00% 246 231 22.44%
LLY240621P00870000 6/17/2024 6:56 PM 870 2.57 2.28 2.60 -4.00 -60.88% 195 187 22.30%
LLY240621P00875000 6/17/2024 6:39 PM 875 3.35 3.40 3.75 -5.65 -62.78% 209 151 22.17%
LLY240621P00880000 6/17/2024 6:57 PM 880 5.12 4.85 5.35 -6.56 -54.62% 450 121 22.29%
LLY240621P00885000 6/17/2024 6:54 PM 885 7.76 7.05 7.25 -5.64 -42.09% 211 19 22.14%
LLY240621P00890000 6/17/2024 6:57 PM 890 9.62 9.55 9.90 -8.38 -46.56% 480 31 22.78%
LLY240621P00895000 6/17/2024 6:50 PM 895 13.70 12.50 13.05 -8.05 -37.01% 5 11 23.63%
LLY240621P00900000 6/17/2024 5:52 PM 900 15.60 15.40 16.80 -7.33 -31.97% 23 10 25.10%
LLY240621P00905000 6/17/2024 6:15 PM 905 20.50 19.35 21.10 -5.70 -21.76% 3 4 27.37%
LLY240621P00910000 3/18/2024 5:25 PM 910 147.05 157.35 162.30 0.00 0.00% - 3 357.73%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 30.10 36.70 0.00 0.00% 4 5 40.24%
LLY240621P00930000 6/13/2024 7:01 PM 930 54.23 41.20 45.80 0.00 0.00% 1 1 43.98%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 60.00 65.85 0.00 0.00% - 0 56.26%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 371.33%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 111.25 116.05 0.00 0.00% - 0 71.02%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 303.77%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 210.35 217.60 0.00 0.00% - 0 114.10%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 367.05%
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.
26.97
-2.05%
 
ABBV AbbVie Inc.
169.43
+0.50%
 
MRK Merck & Co., Inc.
127.51
-0.93%
 
JNJ Johnson & Johnson
145.53
-0.01%
 
BMY Bristol-Myers Squibb Company
41.01
-0.47%
 
AZN AstraZeneca PLC
79.33
-0.33%
 
BIIB Biogen Inc.
226.70
-2.15%
 
AMGN Amgen Inc.
303.12
+1.51%
 
GILD Gilead Sciences, Inc.
64.56
-0.77%
 
NVS Novartis AG
104.95
-0.73%