NYSE - Delayed Quote USD

Eli Lilly and Company (LLY)

Compare
885.01 +6.56 (+0.75%)
At close: 4:00 PM EDT
886.50 +1.49 (+0.17%)
After hours: 4:48 PM EDT

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 160 695.55 721.10 730.00 0.00 0.00% 2 7 591.02%
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 0.00 0.00 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 200 271.25 252.65 255.95 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% 5 4 0.00%
LLY240621C00250000 5/13/2024 1:31 PM 250 512.85 613.35 617.40 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 280 526.22 601.25 610.00 0.00 0.00% 1 5 408.20%
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 330 474.01 552.00 560.00 0.00 0.00% 1 348 374.90%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 541.35 550.00 0.00 0.00% 2 134 345.90%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 532.00 540.00 0.00 0.00% 1 79 353.91%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 522.00 530.00 0.00 0.00% 2 106 343.95%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 513.50 520.00 0.00 0.00% 2 18 362.40%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 502.00 510.00 0.00 0.00% 1 83 324.71%
LLY240621C00390000 6/17/2024 4:03 PM 390 494.70 493.60 500.00 76.07 18.17% 1 93 343.75%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 482.00 490.00 0.00 0.00% 1 120 306.45%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 472.00 480.00 0.00 0.00% 1 21 297.66%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 463.55 470.00 50.04 12.12% 1 86 314.65%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 452.00 460.00 0.00 0.00% 1 14 280.76%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 442.00 448.35 0.00 0.00% 2 58 220.31%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 433.60 438.35 2.57 0.59% 3 88 263.67%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 422.00 430.00 0.00 0.00% 2 79 256.74%
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 480 403.94 402.00 410.00 22.44 5.88% 1 93 241.55%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 392.00 400.00 0.00 0.00% 4 55 234.18%
LLY240621C00500000 6/13/2024 7:59 PM 500 384.00 381.55 390.00 0.00 0.00% 1 421 218.95%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 372.00 380.00 0.00 0.00% 1 63 219.87%
LLY240621C00520000 6/17/2024 3:56 PM 520 368.31 362.00 370.00 80.90 28.15% 4 342 212.94%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 352.00 360.00 0.00 0.00% 14 31 206.06%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 342.00 348.45 0.00 0.00% 1 188 164.26%
LLY240621C00550000 6/17/2024 6:14 PM 550 338.65 333.70 338.45 10.12 3.08% 16 101 194.82%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 322.00 328.50 0.00 0.00% 1 326 155.08%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 312.00 320.00 6.58 2.11% 1 94 179.83%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 301.60 308.45 0.00 0.00% 8 834 110.94%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 292.00 300.00 0.00 0.00% 2 242 167.33%
LLY240621C00600000 6/17/2024 7:22 PM 600 290.82 282.00 288.50 12.67 4.56% 7 438 133.69%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 272.00 278.55 0.00 0.00% 2 149 129.98%
LLY240621C00620000 6/17/2024 5:41 PM 620 269.60 262.00 270.00 11.48 4.45% 4 286 149.22%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 252.00 258.55 0.00 0.00% 2 219 119.82%
LLY240621C00640000 6/14/2024 6:58 PM 640 239.05 242.00 248.55 0.00 0.00% 3 176 114.75%
LLY240621C00650000 6/17/2024 6:15 PM 650 237.00 232.00 238.55 7.43 3.24% 2 250 109.86%
LLY240621C00660000 6/17/2024 4:54 PM 660 228.42 222.00 228.40 6.40 2.88% 2 158 100.88%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 212.00 220.50 0.00 0.00% 1 265 125.07%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 202.00 210.55 5.02 2.48% 4 214 119.78%
LLY240621C00690000 6/14/2024 3:04 PM 690 189.78 192.00 198.60 0.00 0.00% 6 174 91.70%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 183.85 188.45 23.45 13.95% 8 439 106.54%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 172.00 178.60 0.00 0.00% 2 347 82.28%
LLY240621C00720000 6/14/2024 7:28 PM 720 159.52 162.40 168.45 0.00 0.00% 23 181 81.54%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 157.35 164.95 0.00 0.00% - 2 92.90%
LLY240621C00730000 6/17/2024 7:05 PM 730 158.74 152.00 158.45 9.18 6.14% 4 288 70.26%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 147.40 155.50 0.00 0.00% - 2 91.36%
LLY240621C00740000 6/17/2024 7:25 PM 740 149.86 143.90 148.50 12.07 8.76% 4 583 85.50%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 135.50 143.00 0.00 0.00% - 1 87.67%
LLY240621C00750000 6/17/2024 3:32 PM 750 140.35 133.90 138.45 10.49 8.08% 20 874 79.81%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 128.05 134.75 10.79 8.71% 1 15 79.77%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 126.40 132.25 0.00 0.00% 1 6 82.74%
LLY240621C00760000 6/17/2024 7:40 PM 760 125.30 123.55 129.40 5.45 4.55% 7 255 77.86%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 117.00 125.45 0.00 0.00% 2 4 72.39%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 116.00 123.00 0.00 0.00% 1 1 78.63%
LLY240621C00770000 6/17/2024 7:16 PM 770 121.00 113.80 119.00 8.50 7.56% 29 1,757 71.61%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 110.30 118.00 0.00 0.00% 10 13 72.67%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 108.15 115.15 0.00 0.00% 2 39 71.28%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 106.35 113.00 0.00 0.00% 2 5 74.29%
LLY240621C00780000 6/17/2024 6:55 PM 780 107.35 103.85 109.00 8.01 8.06% 39 1,282 66.41%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 101.60 106.15 0.00 0.00% 6 19 64.58%
LLY240621C00785000 6/14/2024 5:58 PM 785 94.86 99.00 104.10 0.00 0.00% 2 49 64.83%
LLY240621C00787500 6/11/2024 3:46 PM 787.5 74.44 95.80 102.70 0.00 0.00% 1 58 65.16%
LLY240621C00790000 6/17/2024 6:26 PM 790 99.68 94.30 98.55 10.24 11.45% 27 559 60.96%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 88.10 95.15 11.18 13.44% 2 103 59.94%
LLY240621C00800000 6/17/2024 7:25 PM 800 89.96 83.65 88.65 10.47 13.17% 41 1,325 53.04%
LLY240621C00805000 6/17/2024 5:57 PM 805 84.17 78.95 83.70 6.50 8.37% 5 183 51.95%
LLY240621C00810000 6/17/2024 6:58 PM 810 76.67 74.30 78.65 6.72 9.61% 393 859 50.44%
LLY240621C00815000 6/17/2024 7:16 PM 815 71.66 68.70 73.80 8.61 13.66% 10 317 61.28%
LLY240621C00820000 6/17/2024 7:16 PM 820 68.50 63.80 70.05 10.85 18.82% 35 833 63.62%
LLY240621C00825000 6/14/2024 3:33 PM 825 57.84 58.80 65.45 0.00 0.00% 10 11 61.79%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 56.40 61.35 0.00 0.00% - 2 53.33%
LLY240621C00830000 6/17/2024 6:29 PM 830 59.78 54.10 60.70 10.78 22.00% 14 884 59.23%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 51.50 57.60 0.00 0.00% - 6 55.13%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 47.15 55.35 0.00 0.00% 11 13 54.32%
LLY240621C00840000 6/17/2024 7:08 PM 840 49.98 44.00 49.10 8.55 20.64% 37 817 45.97%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 40.95 48.45 0.00 0.00% 1 5 51.03%
LLY240621C00845000 6/17/2024 6:37 PM 845 43.95 38.80 44.75 8.56 24.19% 4 40 44.93%
LLY240621C00847500 6/17/2024 4:21 PM 847.5 39.75 36.30 42.55 6.25 18.66% 2 25 44.20%
LLY240621C00850000 6/17/2024 7:31 PM 850 38.65 34.30 39.35 7.67 24.76% 261 1,789 39.89%
LLY240621C00855000 6/17/2024 7:31 PM 855 33.92 29.10 34.90 8.07 31.22% 18 253 38.12%
LLY240621C00860000 6/17/2024 7:20 PM 860 31.63 25.65 28.95 8.55 37.05% 76 773 31.23%
LLY240621C00865000 6/17/2024 7:48 PM 865 23.15 18.65 25.70 4.75 25.82% 39 321 32.76%
LLY240621C00870000 6/17/2024 7:55 PM 870 19.03 18.35 20.05 3.12 19.61% 226 637 26.72%
LLY240621C00875000 6/17/2024 7:25 PM 875 15.27 14.65 16.15 2.82 22.65% 179 282 25.28%
LLY240621C00880000 6/17/2024 7:58 PM 880 12.13 11.40 12.60 2.73 29.04% 572 1,135 24.01%
LLY240621C00885000 6/17/2024 7:59 PM 885 9.20 8.70 9.70 1.52 19.79% 611 433 23.46%
LLY240621C00890000 6/17/2024 7:59 PM 890 6.80 6.65 7.25 0.83 13.90% 759 478 23.02%
LLY240621C00895000 6/17/2024 7:57 PM 895 5.00 4.90 5.30 0.60 13.64% 397 317 22.79%
LLY240621C00900000 6/17/2024 7:59 PM 900 3.50 3.45 3.80 0.20 6.06% 1,155 2,692 22.72%
LLY240621C00905000 6/17/2024 7:51 PM 905 2.57 2.40 2.82 -0.33 -11.38% 348 540 23.24%
LLY240621C00910000 6/17/2024 7:53 PM 910 1.80 1.64 2.24 -0.34 -15.89% 436 582 24.40%
LLY240621C00915000 6/17/2024 7:58 PM 915 1.44 1.19 1.61 -0.24 -14.29% 178 114 24.71%
LLY240621C00920000 6/17/2024 7:41 PM 920 0.98 0.76 1.30 -0.11 -10.09% 467 353 25.89%
LLY240621C00925000 6/17/2024 7:35 PM 925 0.67 0.60 0.74 -0.22 -24.72% 152 528 24.87%
LLY240621C00930000 6/17/2024 7:41 PM 930 0.45 0.23 0.61 -0.22 -32.84% 80 185 26.10%
LLY240621C00935000 6/17/2024 6:22 PM 935 0.44 0.35 0.54 -0.14 -24.14% 29 22 27.64%
LLY240621C00940000 6/17/2024 7:34 PM 940 0.25 0.10 0.40 -0.19 -43.18% 103 304 28.17%
LLY240621C00945000 6/17/2024 4:33 PM 945 0.13 0.20 0.35 0.00 0.00% 15 15 29.52%
LLY240621C00950000 6/17/2024 6:49 PM 950 0.13 0.07 0.30 -0.08 -38.10% 256 225 30.66%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.00 0.44 -0.39 -63.93% 2 4 34.67%
LLY240621C00960000 6/17/2024 7:50 PM 960 0.14 0.00 0.30 -0.28 -66.67% 8 79 34.42%
LLY240621C00970000 6/17/2024 6:25 PM 970 0.01 0.00 0.43 -0.40 -97.56% 57 707 40.28%
LLY240621C00980000 6/17/2024 4:37 PM 980 0.05 0.00 0.42 -0.04 -44.44% 30 47 43.85%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.00 0.39 0.00 0.00% 1 73 45.12%
LLY240621C00990000 6/14/2024 2:15 PM 990 0.07 0.00 0.21 -0.08 -53.33% 1 35 42.92%
LLY240621C01000000 6/17/2024 6:30 PM 1000 0.05 0.00 0.10 0.00 0.00% 48 1,160 42.19%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.00 0.40 -0.11 -91.67% 1 18 54.05%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.76 -0.22 -81.48% 2 13 57.03%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 61.52%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.15 0.00 2.24 0.00 0.00% 1 5 78.96%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.27 0.00 0.00% 1 14 61.43%
LLY240621C01080000 6/14/2024 1:47 PM 1080 0.30 0.00 0.10 0.00 0.00% 1 13 60.55%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.10 0.00 0.00% 2 286 65.43%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.03 -0.18 -90.00% 2 22 63.28%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.01 -0.37 -97.37% 90 116 62.50%
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 70.31%

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 85 530.08%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 532.03%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 674.51%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 666.50%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 642.09%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.75 0.00 0.00% 2 4 654.00%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 505.86%
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 14 610.64%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 489.26%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 498.14%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 553.13%
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% 20 167 412.11%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 388.28%
LLY240621P00280000 5/7/2024 5:46 PM 280 0.01 0.00 0.05 0.00 0.00% 99 72 301.56%
LLY240621P00290000 4/16/2024 2:32 PM 290 0.07 0.00 0.32 0.00 0.00% 11 135 342.19%
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 66 352.73%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 336.13%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 274.22%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 303.71%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 309.57%
LLY240621P00360000 6/4/2024 7:59 PM 360 0.01 0.00 0.01 0.00 0.00% 1 373 212.50%
LLY240621P00370000 6/3/2024 7:48 PM 370 0.03 0.00 0.08 0.00 0.00% 2 120 239.06%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 4 86 241.80%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 237.50%
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% 1 627 195.31%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.17 0.00 0.00% 2 104 213.28%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.51 0.00 0.00% 10 100 230.86%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.04 0.00 0.00% 10 258 178.13%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.51 0.00 0.00% 10 226 217.19%
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% 4 142 153.13%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.04 0.00 0.00% 32 569 156.25%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.02 0.00 0.00% 2 1,303 143.75%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 1.86 0.00 0.00% 4 207 217.97%
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% 1 180 160.74%
LLY240621P00550000 6/17/2024 6:21 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 0.07 0.00 0.00% 26 106 128.91%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.07 0.00 0.00% 146 340 124.22%
LLY240621P00580000 6/12/2024 6:10 PM 580 0.02 0.00 0.03 0.00 0.00% 2 607 110.94%
LLY240621P00590000 6/14/2024 3:03 PM 590 0.01 0.00 0.06 0.00 0.00% 2 127 113.28%
LLY240621P00600000 6/14/2024 6:03 PM 600 0.01 0.00 0.01 -0.01 -50.00% 1 931 95.31%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.05 -0.06 -85.71% 1 531 103.13%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.06 0.00 0.00% 2 244 100.39%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.06 -0.35 -97.22% 35 177 96.09%
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 76.56%
LLY240621P00660000 6/14/2024 2:14 PM 660 0.01 0.00 0.28 0.00 0.00% 1 218 97.46%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.25 0.00 0.00% 3 267 91.80%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.20 0.00 0.29 0.00 0.00% 21 583 88.87%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.04 0.00 0.02 -0.03 -42.86% 17 1,035 65.63%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.01 -0.07 -87.50% 67 733 59.38%
LLY240621P00710000 6/17/2024 6:40 PM 710 0.03 0.00 0.06 -0.06 -66.67% 10 853 64.45%
LLY240621P00720000 6/17/2024 6:41 PM 720 0.04 0.00 0.35 -0.18 -81.82% 13 453 72.85%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.00 0.53 0.00 0.00% 1 43 74.51%
LLY240621P00730000 6/17/2024 6:41 PM 730 0.07 0.00 0.04 -0.13 -65.00% 13 434 54.69%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.62 0.00 0.00% 1 61 71.58%
LLY240621P00740000 6/17/2024 6:39 PM 740 0.03 0.00 0.04 -0.07 -70.00% 38 545 51.17%
LLY240621P00745000 6/17/2024 6:32 PM 745 0.02 0.01 0.15 -0.22 -91.67% 15 105 56.64%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.00 0.53 0.00 0.00% 2 22 64.36%
LLY240621P00750000 6/17/2024 6:32 PM 750 0.04 0.00 0.05 -0.07 -63.64% 18 972 52.15%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.00 0.54 0.00 0.00% 5 74 62.26%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.00 0.04 0.00 0.00% 32 202 49.02%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.00 0.19 0.00 0.00% 1 119 52.73%
LLY240621P00760000 6/17/2024 2:27 PM 760 0.07 0.00 0.03 -0.22 -75.86% 2 452 45.90%
LLY240621P00765000 6/17/2024 6:05 PM 765 0.04 0.03 0.05 -0.08 -66.67% 11 226 46.48%
LLY240621P00767500 6/10/2024 1:45 PM 767.5 0.05 0.00 0.24 -0.39 -88.64% 1 150 50.10%
LLY240621P00770000 6/17/2024 6:11 PM 770 0.04 0.01 0.04 -0.31 -88.57% 10 561 43.56%
LLY240621P00772500 6/14/2024 7:58 PM 772.5 0.12 0.01 0.07 0.02 20.00% 1 84 45.12%
LLY240621P00775000 6/17/2024 7:58 PM 775 0.02 0.00 0.06 -0.19 -90.48% 43 139 43.46%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.00 0.09 0.00 0.00% 7 101 44.53%
LLY240621P00780000 6/17/2024 5:13 PM 780 0.05 0.02 0.15 -0.12 -70.59% 16 959 46.29%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.00 0.78 0.00 0.00% 1 98 51.71%
LLY240621P00785000 6/17/2024 7:58 PM 785 0.05 0.02 0.05 -0.10 -66.67% 35 167 38.87%
LLY240621P00787500 6/13/2024 7:57 PM 787.5 0.08 0.02 0.08 0.00 0.00% 1 107 40.04%
LLY240621P00790000 6/17/2024 5:56 PM 790 0.05 0.02 0.05 -0.07 -58.33% 20 364 37.11%
LLY240621P00795000 6/17/2024 5:56 PM 795 0.08 0.05 0.11 -0.08 -50.00% 10 189 38.57%
LLY240621P00800000 6/17/2024 6:50 PM 800 0.04 0.03 0.10 -0.16 -80.00% 32 690 36.13%
LLY240621P00805000 6/17/2024 7:00 PM 805 0.05 0.02 0.08 -0.15 -75.00% 11 240 33.20%
LLY240621P00810000 6/17/2024 7:21 PM 810 0.09 0.03 0.20 -0.15 -62.50% 63 549 35.30%
LLY240621P00815000 6/17/2024 7:19 PM 815 0.07 0.04 0.39 -0.26 -78.79% 8 229 36.79%
LLY240621P00820000 6/17/2024 7:54 PM 820 0.08 0.05 0.31 -0.31 -79.49% 153 464 33.20%
LLY240621P00825000 6/17/2024 7:55 PM 825 0.13 0.10 0.35 -0.32 -71.11% 21 131 31.59%
LLY240621P00827500 6/17/2024 3:47 PM 827.5 0.18 0.09 0.18 -0.32 -64.00% 8 95 27.39%
LLY240621P00830000 6/17/2024 7:18 PM 830 0.15 0.11 0.20 -0.45 -75.00% 189 318 26.76%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.26 0.00 0.56 -0.41 -61.19% 8 66 30.69%
LLY240621P00835000 6/17/2024 7:21 PM 835 0.20 0.09 0.40 -0.59 -74.68% 10 150 27.66%
LLY240621P00837500 6/17/2024 6:47 PM 837.5 0.14 0.11 0.59 -0.82 -85.42% 31 63 28.54%
LLY240621P00840000 6/17/2024 7:12 PM 840 0.33 0.13 0.37 -0.77 -70.00% 71 578 24.93%
LLY240621P00842500 6/17/2024 6:49 PM 842.5 0.43 0.25 1.21 -0.82 -65.60% 63 103 30.66%
LLY240621P00845000 6/17/2024 7:55 PM 845 0.43 0.25 0.64 -1.09 -71.71% 197 340 25.22%
LLY240621P00847500 6/17/2024 7:00 PM 847.5 0.40 0.34 0.59 -1.24 -75.61% 61 188 23.52%
LLY240621P00850000 6/17/2024 7:59 PM 850 0.56 0.29 0.64 -1.37 -70.98% 379 320 22.66%
LLY240621P00855000 6/17/2024 7:49 PM 855 0.84 0.71 1.10 -1.91 -69.45% 273 301 22.95%
LLY240621P00860000 6/17/2024 7:59 PM 860 1.27 1.09 1.36 -2.18 -63.19% 384 403 21.34%
LLY240621P00865000 6/17/2024 7:49 PM 865 1.80 1.53 2.12 -3.20 -64.00% 265 231 21.30%
LLY240621P00870000 6/17/2024 7:45 PM 870 2.85 2.53 2.94 -3.72 -56.62% 210 187 20.49%
LLY240621P00875000 6/17/2024 7:59 PM 875 4.00 3.10 4.50 -5.00 -55.56% 359 151 20.92%
LLY240621P00880000 6/17/2024 7:55 PM 880 5.77 5.30 5.90 -5.91 -50.60% 590 121 19.81%
LLY240621P00885000 6/17/2024 7:45 PM 885 7.96 7.30 8.10 -5.44 -40.60% 247 19 19.62%
LLY240621P00890000 6/17/2024 7:59 PM 890 10.25 10.00 10.85 -7.75 -43.06% 491 31 19.58%
LLY240621P00895000 6/17/2024 7:07 PM 895 11.40 12.95 14.10 -10.35 -47.59% 6 11 19.61%
LLY240621P00900000 6/17/2024 7:59 PM 900 17.75 15.15 19.20 -5.18 -22.59% 25 10 23.91%
LLY240621P00905000 6/17/2024 7:50 PM 905 21.35 20.40 23.65 -4.85 -18.51% 4 4 25.97%
LLY240621P00910000 3/18/2024 5:25 PM 910 147.05 157.35 162.30 0.00 0.00% - 3 353.28%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 31.60 38.95 0.00 0.00% 4 5 37.01%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 41.55 46.85 -14.05 -25.91% 1 1 34.11%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 61.15 67.55 0.00 0.00% - 0 48.08%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 366.29%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 112.30 117.35 0.00 0.00% - 0 70.40%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 297.92%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 212.30 218.45 0.00 0.00% - 0 82.13%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 360.13%
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.
26.98
-2.00%
 
ABBV AbbVie Inc.
169.68
+0.65%
 
MRK Merck & Co., Inc.
127.50
-0.94%
 
JNJ Johnson & Johnson
145.95
+0.28%
 
BMY Bristol-Myers Squibb Company
40.97
-0.56%
 
AZN AstraZeneca PLC
79.31
-0.35%
 
BIIB Biogen Inc.
226.46
-2.26%
 
AMGN Amgen Inc.
303.28
+1.56%
 
GILD Gilead Sciences, Inc.
64.27
-1.21%
 
NVS Novartis AG
104.93
-0.75%