NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
887.79 +9.34 (+1.06%)
As of 2:00 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 160 695.55 726.05 732.20 0.00 0.00% 2 7 664.45%
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 280 526.22 606.15 612.45 0.00 0.00% 1 5 460.64%
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 330 474.01 556.00 562.50 0.00 0.00% 1 348 396.78%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 547.35 554.50 0.00 0.00% 2 134 435.01%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 536.00 542.45 0.00 0.00% 1 79 373.83%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 526.00 532.40 0.00 0.00% 2 106 362.40%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 516.00 522.45 0.00 0.00% 2 18 353.13%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 506.00 512.30 0.00 0.00% 1 83 340.53%
LLY240621C00390000 6/17/2024 4:03 PM 390 494.70 494.55 502.55 76.07 18.17% 1 93 305.47%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 486.00 492.45 0.00 0.00% 1 120 324.12%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 476.00 484.60 0.00 0.00% 1 21 343.85%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 466.00 472.35 50.04 12.12% 1 86 304.35%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 456.00 462.60 0.00 0.00% 1 14 299.46%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 446.00 454.00 0.00 0.00% 2 58 308.84%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 436.00 444.85 2.57 0.59% 3 88 308.98%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 426.00 434.00 0.00 0.00% 2 79 291.26%
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 480 403.94 406.00 414.00 22.44 5.88% 1 93 274.41%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 396.00 402.65 0.00 0.00% 4 55 251.03%
LLY240621C00500000 6/13/2024 7:59 PM 500 384.00 387.35 392.55 0.00 0.00% 1 421 257.25%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 376.00 382.60 0.00 0.00% 1 63 235.30%
LLY240621C00520000 6/17/2024 3:56 PM 520 366.00 366.00 372.60 78.59 27.34% 3 342 227.98%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 356.00 362.45 0.00 0.00% 14 31 218.99%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 346.00 352.75 0.00 0.00% 1 188 215.33%
LLY240621C00550000 6/17/2024 4:38 PM 550 338.31 336.00 342.70 9.78 2.98% 15 101 207.81%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 326.00 334.00 0.00 0.00% 1 326 213.04%
LLY240621C00570000 6/14/2024 3:52 PM 570 311.87 316.00 322.60 0.00 0.00% 1 94 193.12%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 306.30 312.75 0.00 0.00% 8 834 190.80%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 296.00 302.75 0.00 0.00% 2 242 181.35%
LLY240621C00600000 6/17/2024 4:21 PM 600 287.41 286.15 294.00 9.26 3.33% 3 438 186.38%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 276.00 282.70 0.00 0.00% 2 149 168.02%
LLY240621C00620000 6/14/2024 6:58 PM 620 258.12 266.00 272.70 0.00 0.00% 6 286 161.72%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 256.00 264.35 0.00 0.00% 2 219 167.75%
LLY240621C00640000 6/14/2024 6:58 PM 640 239.05 246.00 252.70 0.00 0.00% 3 176 149.32%
LLY240621C00650000 6/17/2024 5:11 PM 650 241.09 237.00 242.70 11.52 5.02% 1 250 150.59%
LLY240621C00660000 6/17/2024 4:54 PM 660 228.42 226.80 234.00 6.40 2.88% 2 158 151.05%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 216.00 224.30 0.00 0.00% 1 265 141.82%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 206.00 212.60 5.02 2.48% 4 214 124.71%
LLY240621C00690000 6/14/2024 3:04 PM 690 189.78 196.00 202.55 0.00 0.00% 6 174 118.56%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 187.25 194.00 23.45 13.95% 8 439 128.05%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 176.05 184.00 0.00 0.00% 2 347 115.92%
LLY240621C00720000 6/14/2024 7:28 PM 720 159.52 166.00 174.00 0.00 0.00% 23 181 109.69%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 161.10 169.00 0.00 0.00% - 2 107.21%
LLY240621C00730000 6/17/2024 5:26 PM 730 161.03 156.00 164.95 11.47 7.67% 2 288 108.15%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 151.00 160.00 0.00 0.00% - 2 105.33%
LLY240621C00740000 6/17/2024 5:26 PM 740 151.02 146.15 152.70 13.23 9.60% 2 583 92.04%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 138.60 145.20 0.00 0.00% - 1 87.57%
LLY240621C00750000 6/17/2024 4:53 PM 750 138.07 137.95 142.80 8.21 6.32% 19 874 95.24%
LLY240621C00755000 6/14/2024 7:50 PM 755 123.81 131.05 139.40 0.00 0.00% 2 15 91.02%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 129.10 135.45 0.00 0.00% 1 6 85.63%
LLY240621C00760000 6/17/2024 1:56 PM 760 121.48 127.05 133.70 1.63 1.36% 4 255 89.26%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 122.45 129.10 0.00 0.00% 2 4 89.26%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 119.45 126.20 0.00 0.00% 1 1 84.40%
LLY240621C00770000 6/17/2024 4:17 PM 770 116.93 117.05 124.40 4.43 3.94% 17 1,757 85.85%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 115.40 121.70 0.00 0.00% 10 13 86.55%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 112.35 117.70 0.00 0.00% 2 39 77.66%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 110.20 116.60 0.00 0.00% 2 5 82.47%
LLY240621C00780000 6/17/2024 4:59 PM 780 108.38 107.05 113.85 9.04 9.10% 34 1,282 77.88%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 105.15 111.95 0.00 0.00% 6 19 80.37%
LLY240621C00785000 6/14/2024 5:58 PM 785 94.86 102.10 109.00 0.00 0.00% 2 49 75.57%
LLY240621C00787500 6/11/2024 3:46 PM 787.5 74.44 100.70 105.60 0.00 0.00% 1 58 74.73%
LLY240621C00790000 6/17/2024 4:38 PM 790 98.20 97.75 103.90 8.76 9.79% 23 559 74.34%
LLY240621C00795000 6/14/2024 6:43 PM 795 83.21 92.30 98.65 0.00 0.00% 6 103 69.07%
LLY240621C00800000 6/17/2024 5:28 PM 800 90.00 88.60 93.85 10.51 13.22% 38 1,325 70.53%
LLY240621C00805000 6/14/2024 5:01 PM 805 79.97 82.25 89.90 2.30 2.96% 1 183 66.56%
LLY240621C00810000 6/17/2024 5:07 PM 810 80.00 78.60 84.10 10.05 14.37% 386 859 64.91%
LLY240621C00815000 6/17/2024 5:32 PM 815 75.75 73.50 77.90 12.70 20.14% 3 317 58.28%
LLY240621C00820000 6/17/2024 5:43 PM 820 69.61 69.60 72.60 11.96 20.73% 30 833 57.28%
LLY240621C00825000 6/14/2024 3:33 PM 825 57.84 62.85 69.35 0.00 0.00% 10 11 54.11%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 59.00 66.40 0.00 0.00% - 2 64.43%
LLY240621C00830000 6/17/2024 5:28 PM 830 59.74 57.45 64.65 10.74 21.92% 13 884 50.68%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 54.75 61.55 0.00 0.00% - 6 61.39%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 53.25 59.00 0.00 0.00% 11 13 59.39%
LLY240621C00840000 6/17/2024 5:40 PM 840 50.63 47.70 51.90 9.20 22.21% 33 817 47.80%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 45.00 50.60 0.00 0.00% 1 5 50.66%
LLY240621C00845000 6/17/2024 4:21 PM 845 42.37 43.25 46.40 6.98 19.72% 2 40 42.39%
LLY240621C00847500 6/17/2024 4:21 PM 847.5 39.75 40.60 45.70 6.25 18.66% 2 25 47.38%
LLY240621C00850000 6/17/2024 5:32 PM 850 40.58 39.20 42.40 9.60 30.99% 252 1,789 42.73%
LLY240621C00855000 6/17/2024 4:55 PM 855 32.25 34.10 36.55 6.40 24.76% 14 253 36.10%
LLY240621C00860000 6/17/2024 5:32 PM 860 32.00 29.95 31.55 8.92 38.65% 64 773 32.54%
LLY240621C00865000 6/17/2024 5:04 PM 865 26.00 25.45 27.10 7.60 41.30% 24 321 30.66%
LLY240621C00870000 6/17/2024 5:37 PM 870 22.54 21.30 22.50 6.63 41.67% 198 637 27.97%
LLY240621C00875000 6/17/2024 5:41 PM 875 18.26 17.35 18.40 5.81 46.67% 152 282 26.30%
LLY240621C00880000 6/17/2024 5:38 PM 880 14.80 13.70 14.80 5.40 57.45% 481 1,135 25.31%
LLY240621C00885000 6/17/2024 5:38 PM 885 11.60 10.85 11.25 3.92 51.04% 469 433 23.66%
LLY240621C00890000 6/17/2024 5:44 PM 890 8.32 8.10 8.55 2.35 39.97% 494 478 23.16%
LLY240621C00895000 6/17/2024 5:40 PM 895 6.44 6.05 6.45 2.04 46.36% 282 317 23.13%
LLY240621C00900000 6/17/2024 5:44 PM 900 4.40 4.20 4.55 1.10 33.33% 890 2,692 22.58%
LLY240621C00905000 6/17/2024 5:32 PM 905 3.70 2.99 3.25 0.80 27.59% 310 540 22.63%
LLY240621C00910000 6/17/2024 5:44 PM 910 2.15 2.15 2.34 0.01 0.47% 252 582 22.96%
LLY240621C00915000 6/17/2024 5:39 PM 915 1.72 1.48 1.71 0.04 2.38% 109 114 23.50%
LLY240621C00920000 6/17/2024 5:29 PM 920 1.23 1.01 1.18 0.14 12.84% 139 353 23.71%
LLY240621C00925000 6/17/2024 5:20 PM 925 0.89 0.67 0.88 0.00 0.00% 118 528 24.45%
LLY240621C00930000 6/17/2024 5:11 PM 930 0.70 0.55 0.71 0.03 4.48% 49 185 25.59%
LLY240621C00935000 6/17/2024 5:12 PM 935 0.55 0.35 0.51 -0.03 -5.17% 28 22 26.06%
LLY240621C00940000 6/17/2024 5:12 PM 940 0.40 0.21 0.70 -0.04 -9.09% 97 304 30.01%
LLY240621C00945000 6/17/2024 4:33 PM 945 0.13 0.14 0.46 0.00 0.00% 15 15 29.71%
LLY240621C00950000 6/17/2024 5:24 PM 950 0.20 0.10 0.24 -0.01 -4.76% 240 225 28.52%
LLY240621C00955000 6/14/2024 1:57 PM 955 0.61 0.06 1.50 0.00 0.00% 2 4 42.86%
LLY240621C00960000 6/13/2024 7:45 PM 960 0.42 0.01 0.30 0.00 0.00% 4 79 33.30%
LLY240621C00970000 6/17/2024 1:59 PM 970 0.11 0.01 0.43 -0.30 -73.17% 56 707 39.14%
LLY240621C00980000 6/17/2024 4:37 PM 980 0.05 0.01 0.12 -0.04 -44.44% 30 47 35.79%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.11 0.00 0.00% 1 73 37.01%
LLY240621C00990000 6/14/2024 2:15 PM 990 0.07 0.01 0.20 -0.08 -53.33% 1 35 41.60%
LLY240621C01000000 6/17/2024 4:34 PM 1000 0.05 0.01 0.20 0.00 0.00% 47 1,160 44.87%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.01 0.09 -0.11 -91.67% 1 18 43.65%
LLY240621C01020000 6/10/2024 7:30 PM 1020 0.27 0.01 0.08 0.00 0.00% 2 13 46.00%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 60.45%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.15 0.01 1.13 0.00 0.00% 1 5 69.65%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.01 0.08 0.00 0.00% 1 14 53.91%
LLY240621C01080000 6/14/2024 1:47 PM 1080 0.30 0.00 0.08 0.00 0.00% 1 13 58.20%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.10 0.00 0.00% 2 286 64.45%
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 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 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 85 530.86%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 532.81%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 675.49%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 667.48%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 643.07%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.70 0.00 0.00% 2 4 653.96%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 506.64%
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 14 611.62%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 490.04%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 499.02%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 554.10%
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% 20 167 412.89%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 389.06%
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% 2 135 343.36%
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 66 353.71%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 336.91%
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 57 304.69%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 310.35%
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% 2 120 239.84%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 8 86 242.58%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 238.28%
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 0.05 0.00 0.00% 10 104 192.97%
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% 10 258 178.13%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.51 0.00 0.00% 10 226 217.97%
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 0.01 0.00 0.00% 32 569 143.75%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.05 0.00 0.00% 2 1,303 154.69%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 0.51 0.00 0.00% 4 207 186.13%
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% 1 180 161.72%
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 0.29 0.00 0.00% 26 106 147.85%
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 0.05 -0.06 -85.71% 1 531 103.91%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.09 0.00 0.00% 2 244 104.69%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.46 -0.35 -97.22% 35 177 118.75%
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 0.49 0.00 0.00% 1 218 104.98%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.25 0.00 0.00% 3 267 92.77%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.20 0.00 0.05 0.00 0.00% 21 583 75.78%
LLY240621P00690000 6/17/2024 5:07 PM 690 0.01 0.00 0.02 -0.06 -85.71% 16 1,035 66.41%
LLY240621P00700000 6/17/2024 5:20 PM 700 0.03 0.01 0.06 -0.05 -62.50% 66 733 69.92%
LLY240621P00710000 6/17/2024 3:15 PM 710 0.03 0.01 0.08 -0.06 -66.67% 6 853 67.77%
LLY240621P00720000 6/17/2024 5:13 PM 720 0.01 0.01 0.06 -0.21 -95.45% 2 453 62.50%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.01 0.10 0.00 0.00% 1 43 63.09%
LLY240621P00730000 6/17/2024 5:13 PM 730 0.04 0.01 0.04 -0.16 -80.00% 1 434 56.64%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.15 0.00 0.00% 1 61 61.52%
LLY240621P00740000 6/17/2024 5:13 PM 740 0.03 0.01 0.04 -0.07 -70.00% 29 545 53.13%
LLY240621P00745000 6/17/2024 3:32 PM 745 0.01 0.01 0.08 -0.23 -95.83% 1 105 54.30%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.14 0.00 0.00% 2 22 56.25%
LLY240621P00750000 6/17/2024 2:27 PM 750 0.08 0.01 0.05 -0.03 -27.27% 3 972 50.39%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.14 0.00 0.00% 5 74 54.30%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.04 0.00 0.00% 32 202 50.00%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.19 0.00 0.00% 1 119 54.00%
LLY240621P00760000 6/17/2024 2:27 PM 760 0.07 0.01 0.26 -0.22 -75.86% 2 452 54.88%
LLY240621P00765000 6/17/2024 4:08 PM 765 0.03 0.03 0.05 -0.09 -75.00% 10 226 47.27%
LLY240621P00767500 6/10/2024 1:45 PM 767.5 0.05 0.01 0.07 -0.39 -88.64% 1 150 48.05%
LLY240621P00770000 6/17/2024 4:08 PM 770 0.05 0.01 0.07 -0.30 -85.71% 5 561 47.07%
LLY240621P00772500 6/14/2024 7:58 PM 772.5 0.12 0.01 0.08 0.02 20.00% 1 84 46.78%
LLY240621P00775000 6/17/2024 4:13 PM 775 0.05 0.01 0.09 -0.16 -76.19% 4 139 46.39%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.08 0.00 0.00% 7 101 44.82%
LLY240621P00780000 6/17/2024 5:13 PM 780 0.05 0.02 0.09 -0.12 -70.59% 16 959 44.43%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.09 0.00 0.00% 1 98 43.46%
LLY240621P00785000 6/17/2024 4:47 PM 785 0.05 0.02 0.20 -0.10 -66.67% 4 167 46.97%
LLY240621P00787500 6/13/2024 7:57 PM 787.5 0.08 0.01 0.24 0.00 0.00% 1 107 47.07%
LLY240621P00790000 6/17/2024 5:20 PM 790 0.06 0.05 0.07 -0.06 -50.00% 18 364 39.36%
LLY240621P00795000 6/17/2024 2:28 PM 795 0.08 0.03 0.10 -0.08 -50.00% 9 189 39.06%
LLY240621P00800000 6/17/2024 5:13 PM 800 0.04 0.04 0.10 -0.16 -80.00% 17 690 37.11%
LLY240621P00805000 6/17/2024 5:13 PM 805 0.06 0.02 0.08 -0.14 -70.00% 9 240 34.18%
LLY240621P00810000 6/17/2024 4:35 PM 810 0.09 0.08 0.13 -0.15 -62.50% 54 549 34.28%
LLY240621P00815000 6/17/2024 2:07 PM 815 0.12 0.01 0.13 -0.21 -63.64% 4 229 32.28%
LLY240621P00820000 6/17/2024 5:32 PM 820 0.10 0.10 0.14 -0.29 -74.36% 135 464 30.57%
LLY240621P00825000 6/17/2024 5:26 PM 825 0.21 0.06 0.35 -0.24 -63.16% 16 131 32.76%
LLY240621P00827500 6/17/2024 3:47 PM 827.5 0.18 0.01 0.52 -0.32 -64.00% 8 95 33.90%
LLY240621P00830000 6/17/2024 5:35 PM 830 0.23 0.11 0.20 -0.37 -61.67% 183 318 27.88%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.26 0.03 0.26 -0.41 -61.19% 8 66 27.93%
LLY240621P00835000 6/17/2024 5:09 PM 835 0.18 0.12 0.23 -0.61 -77.22% 5 150 26.29%
LLY240621P00837500 6/17/2024 4:45 PM 837.5 0.22 0.01 0.74 -0.74 -77.08% 26 63 31.23%
LLY240621P00840000 6/17/2024 4:45 PM 840 0.27 0.11 0.30 -0.83 -75.45% 60 578 25.20%
LLY240621P00842500 6/17/2024 5:00 PM 842.5 0.27 0.17 0.32 -0.98 -78.40% 47 103 24.34%
LLY240621P00845000 6/17/2024 5:12 PM 845 0.30 0.25 0.39 -1.22 -80.26% 131 340 24.05%
LLY240621P00847500 6/17/2024 4:58 PM 847.5 0.40 0.21 0.44 -1.24 -75.61% 48 188 23.41%
LLY240621P00850000 6/17/2024 5:44 PM 850 0.45 0.40 0.51 -1.48 -78.31% 336 320 22.88%
LLY240621P00855000 6/17/2024 5:42 PM 855 0.61 0.56 0.70 -2.14 -77.82% 240 301 21.88%
LLY240621P00860000 6/17/2024 5:41 PM 860 0.92 0.85 1.07 -2.53 -73.33% 240 403 21.45%
LLY240621P00865000 6/17/2024 5:34 PM 865 1.41 1.29 1.48 -3.59 -71.80% 205 231 20.46%
LLY240621P00870000 6/17/2024 5:43 PM 870 2.00 1.95 2.17 -4.57 -69.56% 169 187 19.89%
LLY240621P00875000 6/17/2024 5:40 PM 875 2.98 2.84 3.25 -6.02 -66.89% 187 151 19.65%
LLY240621P00880000 6/17/2024 5:41 PM 880 4.30 4.25 4.55 -7.38 -63.18% 316 121 18.99%
LLY240621P00885000 6/17/2024 5:44 PM 885 6.25 6.00 6.50 -7.15 -53.36% 182 19 18.89%
LLY240621P00890000 6/17/2024 5:43 PM 890 8.42 8.40 8.80 -9.58 -53.22% 244 31 18.42%
LLY240621P00895000 6/17/2024 4:57 PM 895 12.15 10.95 11.70 -9.60 -44.14% 3 11 18.15%
LLY240621P00900000 6/17/2024 5:33 PM 900 14.00 14.45 16.10 -8.93 -38.94% 21 10 20.75%
LLY240621P00905000 6/17/2024 5:40 PM 905 18.45 18.05 19.10 -7.75 -29.58% 2 4 18.12%
LLY240621P00910000 3/18/2024 5:25 PM 910 147.05 157.35 162.30 0.00 0.00% - 3 356.29%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 29.55 32.70 0.00 0.00% 4 5 19.23%
LLY240621P00930000 6/13/2024 7:01 PM 930 54.23 38.30 43.35 0.00 0.00% 1 1 28.57%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 59.60 63.00 0.00 0.00% - 0 35.19%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 369.70%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 106.50 113.85 0.00 0.00% - 0 63.66%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 301.88%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 206.25 213.90 0.00 0.00% - 0 101.88%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 364.81%
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.
26.94
-2.14%
 
ABBV AbbVie Inc.
169.17
+0.34%
 
MRK Merck & Co., Inc.
127.59
-0.87%
 
JNJ Johnson & Johnson
145.33
-0.14%
 
BMY Bristol-Myers Squibb Company
40.84
-0.89%
 
AZN AstraZeneca PLC
79.17
-0.53%
 
BIIB Biogen Inc.
227.59
-1.77%
 
AMGN Amgen Inc.
302.76
+1.38%
 
GILD Gilead Sciences, Inc.
64.73
-0.50%
 
NVS Novartis AG
105.03
-0.65%