As of 3:30 PM EDT. Market Open.
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 | 725.25 | 733.00 | 0.00 | 0.00% | 2 | 7 | 778.22% |
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 | 605.15 | 612.00 | 0.00 | 0.00% | 1 | 5 | 503.71% |
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 | 554.45 | 562.00 | 0.00 | 0.00% | 1 | 348 | 417.38% |
LLY240621C00340000 | 6/10/2024 7:48 PM | 340 | 523.00 | 544.60 | 552.00 | 0.00 | 0.00% | 2 | 134 | 409.77% |
LLY240621C00350000 | 5/30/2024 6:26 PM | 350 | 469.65 | 535.00 | 542.30 | 0.00 | 0.00% | 1 | 79 | 414.94% |
LLY240621C00360000 | 5/21/2024 3:30 PM | 360 | 445.79 | 525.00 | 532.30 | 0.00 | 0.00% | 2 | 106 | 403.32% |
LLY240621C00370000 | 6/5/2024 2:23 PM | 370 | 456.22 | 515.00 | 522.30 | 0.00 | 0.00% | 2 | 18 | 391.99% |
LLY240621C00380000 | 6/10/2024 2:31 PM | 380 | 478.52 | 505.00 | 512.30 | 0.00 | 0.00% | 1 | 83 | 380.96% |
LLY240621C00390000 | 6/18/2024 2:39 PM | 390 | 500.65 | 495.40 | 502.05 | 5.95 | 1.20% | 1 | 93 | 373.05% |
LLY240621C00400000 | 6/14/2024 6:37 PM | 400 | 478.31 | 485.00 | 492.50 | 0.00 | 0.00% | 1 | 120 | 363.48% |
LLY240621C00410000 | 6/12/2024 1:35 PM | 410 | 445.70 | 475.00 | 482.10 | 0.00 | 0.00% | 1 | 21 | 345.65% |
LLY240621C00420000 | 6/17/2024 3:23 PM | 420 | 463.04 | 465.00 | 472.10 | 0.00 | 0.00% | 1 | 86 | 335.74% |
LLY240621C00430000 | 5/30/2024 2:10 PM | 430 | 380.13 | 455.05 | 462.50 | 0.00 | 0.00% | 1 | 14 | 334.08% |
LLY240621C00440000 | 6/14/2024 5:22 PM | 440 | 440.28 | 445.05 | 452.50 | 0.00 | 0.00% | 2 | 58 | 324.46% |
LLY240621C00450000 | 6/17/2024 4:38 PM | 450 | 438.32 | 435.05 | 442.50 | 0.00 | 0.00% | 3 | 85 | 315.04% |
LLY240621C00460000 | 6/14/2024 7:43 PM | 460 | 419.40 | 425.05 | 432.50 | 0.00 | 0.00% | 2 | 79 | 305.86% |
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 | 405.05 | 412.50 | 0.00 | 0.00% | 1 | 89 | 287.99% |
LLY240621C00490000 | 6/6/2024 3:21 PM | 490 | 350.40 | 395.10 | 402.75 | 0.00 | 0.00% | 4 | 55 | 283.50% |
LLY240621C00500000 | 6/18/2024 3:54 PM | 500 | 389.25 | 386.60 | 392.00 | 5.25 | 1.37% | 1 | 421 | 284.18% |
LLY240621C00510000 | 6/14/2024 3:42 PM | 510 | 371.93 | 375.10 | 382.50 | 0.00 | 0.00% | 1 | 63 | 263.14% |
LLY240621C00520000 | 6/17/2024 7:33 PM | 520 | 368.31 | 365.70 | 372.50 | 0.00 | 0.00% | 4 | 341 | 262.40% |
LLY240621C00530000 | 6/13/2024 7:40 PM | 530 | 351.56 | 355.70 | 362.50 | 0.00 | 0.00% | 14 | 31 | 254.15% |
LLY240621C00540000 | 6/10/2024 5:30 PM | 540 | 320.30 | 345.70 | 352.00 | 0.00 | 0.00% | 1 | 188 | 240.19% |
LLY240621C00550000 | 6/18/2024 7:10 PM | 550 | 338.67 | 335.70 | 342.00 | 0.02 | 0.01% | 2 | 87 | 232.32% |
LLY240621C00560000 | 6/14/2024 7:35 PM | 560 | 319.62 | 325.70 | 332.00 | 0.00 | 0.00% | 1 | 326 | 224.66% |
LLY240621C00570000 | 6/17/2024 6:12 PM | 570 | 318.45 | 315.70 | 322.00 | 0.00 | 0.00% | 1 | 93 | 217.04% |
LLY240621C00580000 | 6/14/2024 7:06 PM | 580 | 298.96 | 305.80 | 311.95 | 0.00 | 0.00% | 8 | 834 | 210.13% |
LLY240621C00590000 | 6/14/2024 5:58 PM | 590 | 289.62 | 295.15 | 302.00 | 0.00 | 0.00% | 2 | 242 | 196.00% |
LLY240621C00600000 | 6/18/2024 4:22 PM | 600 | 290.00 | 285.75 | 292.00 | -0.82 | -0.28% | 3 | 436 | 195.48% |
LLY240621C00610000 | 6/6/2024 2:43 PM | 610 | 234.38 | 275.75 | 282.00 | 0.00 | 0.00% | 2 | 149 | 188.33% |
LLY240621C00620000 | 6/17/2024 5:41 PM | 620 | 269.60 | 265.75 | 272.00 | 0.00 | 0.00% | 4 | 286 | 181.25% |
LLY240621C00630000 | 6/14/2024 4:31 PM | 630 | 252.43 | 255.75 | 262.00 | 0.00 | 0.00% | 2 | 219 | 174.27% |
LLY240621C00640000 | 6/14/2024 6:58 PM | 640 | 255.30 | 245.75 | 252.00 | 16.25 | 6.80% | 2 | 176 | 167.36% |
LLY240621C00650000 | 6/18/2024 3:39 PM | 650 | 245.00 | 235.75 | 242.25 | 8.00 | 3.38% | 1 | 249 | 162.70% |
LLY240621C00660000 | 6/18/2024 2:26 PM | 660 | 228.15 | 225.45 | 232.50 | -0.27 | -0.12% | 42 | 157 | 155.47% |
LLY240621C00670000 | 6/13/2024 4:56 PM | 670 | 205.00 | 215.95 | 222.25 | 0.00 | 0.00% | 1 | 265 | 150.68% |
LLY240621C00680000 | 6/17/2024 4:49 PM | 680 | 207.83 | 205.80 | 212.25 | 0.00 | 0.00% | 4 | 212 | 142.87% |
LLY240621C00690000 | 6/18/2024 6:21 PM | 690 | 197.90 | 195.80 | 201.55 | 8.12 | 4.28% | 11 | 174 | 130.84% |
LLY240621C00700000 | 6/18/2024 6:32 PM | 700 | 188.50 | 186.65 | 191.60 | -3.01 | -1.57% | 1 | 434 | 131.08% |
LLY240621C00710000 | 6/13/2024 5:53 PM | 710 | 168.15 | 175.80 | 182.25 | 0.00 | 0.00% | 2 | 347 | 123.19% |
LLY240621C00720000 | 6/18/2024 6:22 PM | 720 | 167.63 | 166.15 | 172.30 | 8.11 | 5.08% | 4 | 181 | 119.26% |
LLY240621C00725000 | 5/20/2024 3:20 PM | 725 | 64.49 | 160.25 | 167.30 | 0.00 | 0.00% | - | 2 | 110.23% |
LLY240621C00730000 | 6/17/2024 7:05 PM | 730 | 158.74 | 156.65 | 160.00 | 0.00 | 0.00% | 4 | 286 | 100.39% |
LLY240621C00735000 | 5/20/2024 3:20 PM | 735 | 56.10 | 150.90 | 157.30 | 0.00 | 0.00% | - | 2 | 108.06% |
LLY240621C00740000 | 6/18/2024 6:43 PM | 740 | 148.98 | 146.65 | 152.30 | -0.88 | -0.59% | 2 | 582 | 109.01% |
LLY240621C00747500 | 5/22/2024 1:51 PM | 747.5 | 61.00 | 138.15 | 144.25 | 0.00 | 0.00% | - | 1 | 95.29% |
LLY240621C00750000 | 6/18/2024 6:41 PM | 750 | 140.80 | 136.65 | 142.30 | 0.45 | 0.32% | 18 | 873 | 102.47% |
LLY240621C00755000 | 6/17/2024 7:01 PM | 755 | 134.60 | 131.55 | 137.25 | 0.00 | 0.00% | 1 | 14 | 98.46% |
LLY240621C00757500 | 6/10/2024 6:07 PM | 757.5 | 106.00 | 129.85 | 134.00 | 0.00 | 0.00% | 1 | 6 | 97.07% |
LLY240621C00760000 | 6/18/2024 5:47 PM | 760 | 126.95 | 126.30 | 131.65 | 1.65 | 1.32% | 4 | 251 | 90.82% |
LLY240621C00765000 | 6/6/2024 6:46 PM | 765 | 74.36 | 121.50 | 126.30 | 0.00 | 0.00% | 2 | 4 | 86.88% |
LLY240621C00767500 | 6/12/2024 2:37 PM | 767.5 | 96.11 | 118.00 | 123.65 | 0.00 | 0.00% | 1 | 1 | 78.32% |
LLY240621C00770000 | 6/18/2024 6:38 PM | 770 | 118.25 | 116.80 | 120.85 | -2.75 | -2.27% | 18 | 1,737 | 82.96% |
LLY240621C00772500 | 6/7/2024 5:50 PM | 772.5 | 84.73 | 114.85 | 119.75 | 0.00 | 0.00% | 10 | 13 | 90.65% |
LLY240621C00775000 | 6/14/2024 7:03 PM | 775 | 104.25 | 110.95 | 117.80 | 0.00 | 0.00% | 2 | 39 | 85.30% |
LLY240621C00777500 | 6/7/2024 1:42 PM | 777.5 | 67.65 | 108.10 | 114.85 | 0.00 | 0.00% | 2 | 5 | 79.88% |
LLY240621C00780000 | 6/18/2024 2:35 PM | 780 | 111.05 | 107.10 | 110.90 | 3.70 | 3.45% | 6 | 1,257 | 78.58% |
LLY240621C00782500 | 6/11/2024 2:04 PM | 782.5 | 77.65 | 104.55 | 110.30 | 0.00 | 0.00% | 6 | 19 | 85.00% |
LLY240621C00785000 | 6/18/2024 1:52 PM | 785 | 103.75 | 102.05 | 105.85 | 8.89 | 9.37% | 5 | 49 | 74.98% |
LLY240621C00787500 | 6/18/2024 2:05 PM | 787.5 | 103.39 | 98.50 | 103.75 | 28.95 | 38.89% | 1 | 58 | 70.14% |
LLY240621C00790000 | 6/18/2024 4:26 PM | 790 | 99.90 | 96.90 | 101.50 | 0.22 | 0.22% | 2 | 533 | 74.13% |
LLY240621C00795000 | 6/17/2024 6:26 PM | 795 | 94.39 | 90.35 | 96.50 | 0.00 | 0.00% | 2 | 101 | 63.48% |
LLY240621C00800000 | 6/18/2024 5:43 PM | 800 | 85.90 | 87.15 | 90.95 | -4.06 | -4.51% | 43 | 1,312 | 66.50% |
LLY240621C00805000 | 6/18/2024 5:38 PM | 805 | 82.00 | 81.30 | 87.00 | -2.17 | -2.58% | 3 | 178 | 64.18% |
LLY240621C00810000 | 6/18/2024 6:03 PM | 810 | 75.00 | 76.90 | 81.95 | -1.67 | -2.18% | 7 | 493 | 63.09% |
LLY240621C00815000 | 6/18/2024 5:23 PM | 815 | 70.00 | 71.85 | 76.95 | -1.66 | -2.32% | 16 | 313 | 59.64% |
LLY240621C00820000 | 6/18/2024 7:07 PM | 820 | 69.00 | 67.60 | 72.25 | 0.50 | 0.73% | 13 | 829 | 59.79% |
LLY240621C00825000 | 6/18/2024 5:27 PM | 825 | 63.06 | 60.90 | 67.20 | 5.22 | 9.02% | 1 | 11 | 50.67% |
LLY240621C00827500 | 6/14/2024 5:29 PM | 827.5 | 53.65 | 59.75 | 64.60 | 0.00 | 0.00% | - | 2 | 53.16% |
LLY240621C00830000 | 6/18/2024 7:04 PM | 830 | 60.06 | 57.50 | 60.70 | 0.28 | 0.47% | 28 | 874 | 57.17% |
LLY240621C00832500 | 6/12/2024 4:08 PM | 832.5 | 37.85 | 53.20 | 60.25 | 0.00 | 0.00% | - | 6 | 64.92% |
LLY240621C00835000 | 6/14/2024 6:22 PM | 835 | 45.35 | 50.80 | 56.25 | 0.00 | 0.00% | 11 | 13 | 56.21% |
LLY240621C00840000 | 6/18/2024 6:06 PM | 840 | 45.66 | 47.25 | 50.65 | -4.32 | -8.64% | 23 | 797 | 49.63% |
LLY240621C00842500 | 6/14/2024 2:02 PM | 842.5 | 40.95 | 43.65 | 49.85 | 0.00 | 0.00% | 1 | 5 | 55.27% |
LLY240621C00845000 | 6/18/2024 5:41 PM | 845 | 41.30 | 42.70 | 46.85 | -2.65 | -6.03% | 12 | 38 | 51.21% |
LLY240621C00847500 | 6/18/2024 5:30 PM | 847.5 | 40.60 | 38.30 | 45.50 | 0.85 | 2.14% | 2 | 24 | 53.79% |
LLY240621C00850000 | 6/18/2024 7:04 PM | 850 | 40.01 | 37.95 | 40.70 | 1.36 | 3.52% | 102 | 1,773 | 42.41% |
LLY240621C00855000 | 6/18/2024 3:27 PM | 855 | 38.00 | 32.15 | 36.85 | 4.08 | 12.03% | 6 | 240 | 43.18% |
LLY240621C00860000 | 6/18/2024 6:50 PM | 860 | 29.75 | 28.35 | 30.75 | -1.88 | -5.94% | 113 | 752 | 34.86% |
LLY240621C00865000 | 6/18/2024 5:11 PM | 865 | 21.58 | 23.65 | 25.90 | -1.57 | -6.78% | 47 | 301 | 31.38% |
LLY240621C00870000 | 6/18/2024 7:02 PM | 870 | 21.30 | 19.80 | 21.40 | 2.27 | 11.93% | 114 | 645 | 28.86% |
LLY240621C00875000 | 6/18/2024 7:02 PM | 875 | 16.90 | 15.80 | 17.45 | 1.63 | 10.67% | 86 | 254 | 27.58% |
LLY240621C00880000 | 6/18/2024 7:05 PM | 880 | 13.95 | 12.45 | 14.00 | 1.82 | 15.00% | 248 | 1,167 | 26.93% |
LLY240621C00885000 | 6/18/2024 7:12 PM | 885 | 9.38 | 9.05 | 10.20 | 0.18 | 1.96% | 330 | 468 | 24.36% |
LLY240621C00890000 | 6/18/2024 7:12 PM | 890 | 6.60 | 6.75 | 6.95 | -0.20 | -2.94% | 992 | 498 | 22.20% |
LLY240621C00895000 | 6/18/2024 7:04 PM | 895 | 4.91 | 4.45 | 4.75 | -0.09 | -1.80% | 366 | 353 | 21.56% |
LLY240621C00900000 | 6/18/2024 7:12 PM | 900 | 3.03 | 2.90 | 3.30 | -0.47 | -13.43% | 872 | 2,592 | 21.77% |
LLY240621C00905000 | 6/18/2024 6:52 PM | 905 | 2.00 | 1.89 | 2.19 | -0.57 | -22.18% | 239 | 621 | 21.83% |
LLY240621C00910000 | 6/18/2024 7:07 PM | 910 | 1.20 | 1.19 | 1.43 | -0.60 | -33.33% | 325 | 602 | 22.02% |
LLY240621C00915000 | 6/18/2024 7:12 PM | 915 | 0.83 | 0.72 | 1.01 | -0.61 | -42.36% | 130 | 203 | 22.84% |
LLY240621C00920000 | 6/18/2024 7:04 PM | 920 | 0.53 | 0.44 | 0.55 | -0.45 | -45.92% | 365 | 502 | 22.30% |
LLY240621C00925000 | 6/18/2024 7:09 PM | 925 | 0.33 | 0.24 | 0.49 | -0.34 | -50.75% | 122 | 611 | 24.29% |
LLY240621C00930000 | 6/18/2024 7:09 PM | 930 | 0.21 | 0.11 | 0.31 | -0.24 | -53.33% | 32 | 197 | 24.56% |
LLY240621C00935000 | 6/18/2024 6:24 PM | 935 | 0.16 | 0.10 | 0.17 | -0.28 | -63.64% | 13 | 43 | 24.37% |
LLY240621C00940000 | 6/18/2024 6:44 PM | 940 | 0.11 | 0.06 | 0.11 | -0.14 | -56.00% | 75 | 359 | 24.85% |
LLY240621C00945000 | 6/18/2024 5:11 PM | 945 | 0.14 | 0.01 | 0.20 | 0.01 | 7.69% | 11 | 26 | 29.18% |
LLY240621C00950000 | 6/18/2024 5:31 PM | 950 | 0.10 | 0.01 | 0.20 | -0.03 | -23.08% | 23 | 391 | 31.25% |
LLY240621C00955000 | 6/17/2024 6:35 PM | 955 | 0.22 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 4 | 33.94% |
LLY240621C00960000 | 6/17/2024 7:50 PM | 960 | 0.14 | 0.01 | 0.75 | 0.00 | 0.00% | 8 | 79 | 43.90% |
LLY240621C00970000 | 6/18/2024 5:37 PM | 970 | 0.12 | 0.01 | 0.16 | 0.11 | 1,100.00% | 1 | 717 | 37.99% |
LLY240621C00980000 | 6/18/2024 2:34 PM | 980 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 76 | 38.28% |
LLY240621C00985000 | 6/14/2024 3:05 PM | 985 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 73 | 39.45% |
LLY240621C00990000 | 6/18/2024 6:37 PM | 990 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 3 | 34 | 39.65% |
LLY240621C01000000 | 6/18/2024 6:13 PM | 1000 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 22 | 1,139 | 44.43% |
LLY240621C01010000 | 6/17/2024 4:06 PM | 1010 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 17 | 46.88% |
LLY240621C01020000 | 6/17/2024 6:14 PM | 1020 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 15 | 50.00% |
LLY240621C01040000 | 4/15/2024 2:11 PM | 1040 | 1.00 | 0.01 | 0.59 | 0.00 | 0.00% | 1 | 7 | 67.82% |
LLY240621C01050000 | 6/11/2024 3:40 PM | 1050 | 0.12 | 0.00 | 1.12 | -0.03 | -20.00% | 5 | 5 | 77.88% |
LLY240621C01060000 | 5/21/2024 4:31 PM | 1060 | 0.31 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 14 | 58.20% |
LLY240621C01080000 | 6/18/2024 1:52 PM | 1080 | 0.01 | 0.00 | 0.06 | -0.29 | -96.67% | 39 | 13 | 63.67% |
LLY240621C01100000 | 6/11/2024 5:12 PM | 1100 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 286 | 75.20% |
LLY240621C01120000 | 6/17/2024 3:51 PM | 1120 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 23 | 74.22% |
LLY240621C01140000 | 6/17/2024 4:49 PM | 1140 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 127 | 78.13% |
LLY240621C01160000 | 6/17/2024 4:47 PM | 1160 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 29 | 75 | 96.39% |
LLY240621C01180000 | 6/13/2024 4:09 PM | 1180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 136 | 78.13% |
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 | 593.36% |
LLY240621P00170000 | 3/6/2024 6:50 PM | 170 | 0.01 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 8 | 595.70% |
LLY240621P00175000 | 12/29/2023 6:43 PM | 175 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 26 | 755.08% |
LLY240621P00180000 | 10/17/2023 2:58 PM | 180 | 0.24 | 0.00 | 4.45 | 0.00 | 0.00% | 1 | 42 | 746.09% |
LLY240621P00185000 | 10/5/2023 3:21 PM | 185 | 0.15 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 5 | 718.75% |
LLY240621P00190000 | 10/3/2023 6:30 PM | 190 | 0.23 | 0.15 | 4.70 | 0.00 | 0.00% | 2 | 4 | 730.96% |
LLY240621P00195000 | 6/28/2023 2:46 PM | 195 | 0.70 | 0.03 | 0.77 | 0.00 | 0.00% | 1 | 2 | 566.41% |
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 | 683.69% |
LLY240621P00220000 | 5/3/2024 4:16 PM | 220 | 0.04 | 0.00 | 1.21 | 0.00 | 0.00% | 1 | 5 | 547.85% |
LLY240621P00230000 | 10/10/2023 3:58 PM | 230 | 0.91 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 13 | 557.81% |
LLY240621P00240000 | 11/24/2023 4:19 PM | 240 | 0.41 | 0.01 | 4.65 | 0.00 | 0.00% | 1 | 70 | 619.34% |
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 | 461.52% |
LLY240621P00270000 | 3/12/2024 5:07 PM | 270 | 0.21 | 0.00 | 0.61 | 0.00 | 0.00% | 70 | 145 | 434.77% |
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 | 383.59% |
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 | 395.31% |
LLY240621P00320000 | 4/30/2024 4:41 PM | 320 | 0.07 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 101 | 376.56% |
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 | 346.88% |
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 | 0.11 | 0.00 | 0.00% | 20 | 418 | 251.56% |
LLY240621P00410000 | 5/20/2024 2:35 PM | 410 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 413 | 220.31% |
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 | 0.05 | 0.00 | 0.00% | 2 | 104 | 215.63% |
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 | 0.51 | 0.00 | 0.00% | 10 | 226 | 243.56% |
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 | 0.02 | 0.00 | 0.00% | 4 | 142 | 171.88% |
LLY240621P00490000 | 6/10/2024 4:56 PM | 490 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 32 | 569 | 171.88% |
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 | 1.61 | 0.00 | 0.00% | 4 | 207 | 239.75% |
LLY240621P00520000 | 6/11/2024 6:01 PM | 520 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 19 | 571 | 159.38% |
LLY240621P00530000 | 6/17/2024 3:48 PM | 530 | 0.01 | 0.00 | 1.04 | 0.00 | 0.00% | 1 | 329 | 212.01% |
LLY240621P00540000 | 6/12/2024 5:10 PM | 540 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 180 | 178.91% |
LLY240621P00550000 | 6/17/2024 6:21 PM | 550 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 365 | 181.84% |
LLY240621P00560000 | 6/14/2024 3:52 PM | 560 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 26 | 106 | 168.36% |
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 | 0.07 | 0.00 | 0.00% | 1 | 531 | 119.53% |
LLY240621P00620000 | 6/7/2024 3:07 PM | 620 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 244 | 110.94% |
LLY240621P00630000 | 6/17/2024 1:57 PM | 630 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 193 | 106.64% |
LLY240621P00640000 | 6/17/2024 4:45 PM | 640 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 63 | 269 | 102.34% |
LLY240621P00650000 | 6/17/2024 4:45 PM | 650 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 842 | 121.29% |
LLY240621P00660000 | 6/18/2024 2:32 PM | 660 | 0.05 | 0.00 | 0.06 | 0.04 | 400.00% | 2 | 218 | 94.53% |
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 | 80.08% |
LLY240621P00700000 | 6/17/2024 7:19 PM | 700 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 67 | 767 | 76.95% |
LLY240621P00710000 | 6/18/2024 5:36 PM | 710 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 849 | 71.48% |
LLY240621P00720000 | 6/17/2024 6:41 PM | 720 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 441 | 67.58% |
LLY240621P00725000 | 6/11/2024 1:39 PM | 725 | 0.66 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 43 | 86.67% |
LLY240621P00730000 | 6/17/2024 6:41 PM | 730 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 432 | 60.94% |
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 | 58.20% |
LLY240621P00745000 | 6/18/2024 5:37 PM | 745 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 1 | 103 | 63.77% |
LLY240621P00747500 | 6/11/2024 2:02 PM | 747.5 | 0.33 | 0.01 | 0.20 | 0.00 | 0.00% | 2 | 22 | 65.04% |
LLY240621P00750000 | 6/18/2024 6:11 PM | 750 | 0.01 | 0.01 | 0.21 | -0.03 | -75.00% | 3 | 956 | 64.26% |
LLY240621P00752500 | 6/12/2024 5:59 PM | 752.5 | 0.30 | 0.01 | 0.29 | 0.00 | 0.00% | 5 | 74 | 65.43% |
LLY240621P00755000 | 6/13/2024 3:56 PM | 755 | 0.31 | 0.01 | 0.34 | 0.00 | 0.00% | 32 | 202 | 65.53% |
LLY240621P00757500 | 6/11/2024 4:09 PM | 757.5 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 119 | 62.89% |
LLY240621P00760000 | 6/18/2024 4:13 PM | 760 | 0.03 | 0.01 | 0.54 | -0.04 | -57.14% | 1 | 452 | 66.99% |
LLY240621P00765000 | 6/18/2024 5:53 PM | 765 | 0.12 | 0.01 | 0.04 | 0.08 | 200.00% | 2 | 226 | 51.56% |
LLY240621P00767500 | 6/18/2024 4:13 PM | 767.5 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 4 | 150 | 52.54% |
LLY240621P00770000 | 6/17/2024 6:11 PM | 770 | 0.06 | 0.01 | 0.05 | 0.02 | 50.00% | 1 | 556 | 50.59% |
LLY240621P00772500 | 6/17/2024 1:43 PM | 772.5 | 0.12 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 84 | 50.59% |
LLY240621P00775000 | 6/18/2024 5:32 PM | 775 | 0.04 | 0.01 | 0.24 | 0.02 | 100.00% | 1 | 131 | 53.71% |
LLY240621P00777500 | 6/14/2024 5:24 PM | 777.5 | 0.10 | 0.01 | 0.29 | 0.00 | 0.00% | 7 | 101 | 53.81% |
LLY240621P00780000 | 6/18/2024 6:41 PM | 780 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 15 | 967 | 44.14% |
LLY240621P00782500 | 6/11/2024 4:15 PM | 782.5 | 0.58 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 98 | 49.02% |
LLY240621P00785000 | 6/18/2024 6:41 PM | 785 | 0.06 | 0.02 | 0.05 | 0.01 | 20.00% | 10 | 152 | 44.34% |
LLY240621P00787500 | 6/18/2024 3:35 PM | 787.5 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 3 | 107 | 44.92% |
LLY240621P00790000 | 6/18/2024 2:14 PM | 790 | 0.05 | 0.02 | 0.03 | 0.00 | 0.00% | 12 | 353 | 40.23% |
LLY240621P00795000 | 6/18/2024 4:17 PM | 795 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 3 | 185 | 41.02% |
LLY240621P00800000 | 6/18/2024 5:51 PM | 800 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 15 | 680 | 40.23% |
LLY240621P00805000 | 6/18/2024 5:06 PM | 805 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 7 | 232 | 36.13% |
LLY240621P00810000 | 6/18/2024 5:32 PM | 810 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 39 | 549 | 36.43% |
LLY240621P00815000 | 6/18/2024 5:33 PM | 815 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 12 | 227 | 34.67% |
LLY240621P00820000 | 6/18/2024 2:25 PM | 820 | 0.07 | 0.02 | 0.11 | -0.01 | -12.50% | 22 | 435 | 32.86% |
LLY240621P00825000 | 6/18/2024 5:53 PM | 825 | 0.16 | 0.02 | 0.25 | 0.03 | 23.08% | 1 | 122 | 34.47% |
LLY240621P00827500 | 6/18/2024 2:05 PM | 827.5 | 0.25 | 0.01 | 1.25 | 0.07 | 38.89% | 15 | 90 | 45.12% |
LLY240621P00830000 | 6/18/2024 6:55 PM | 830 | 0.08 | 0.05 | 0.18 | -0.07 | -46.67% | 54 | 346 | 30.47% |
LLY240621P00832500 | 6/18/2024 5:51 PM | 832.5 | 0.05 | 0.04 | 0.29 | -0.21 | -80.77% | 1 | 59 | 31.54% |
LLY240621P00835000 | 6/18/2024 3:13 PM | 835 | 0.10 | 0.02 | 0.13 | -0.10 | -50.00% | 18 | 150 | 26.81% |
LLY240621P00837500 | 6/18/2024 4:10 PM | 837.5 | 0.14 | 0.01 | 0.37 | 0.00 | 0.00% | 23 | 69 | 30.30% |
LLY240621P00840000 | 6/18/2024 6:54 PM | 840 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 56 | 545 | 25.00% |
LLY240621P00842500 | 6/18/2024 6:40 PM | 842.5 | 0.21 | 0.06 | 0.21 | -0.22 | -51.16% | 15 | 57 | 25.15% |
LLY240621P00845000 | 6/18/2024 7:05 PM | 845 | 0.16 | 0.11 | 0.16 | -0.27 | -62.79% | 118 | 435 | 22.90% |
LLY240621P00847500 | 6/18/2024 6:14 PM | 847.5 | 0.27 | 0.10 | 0.44 | -0.13 | -32.50% | 19 | 207 | 25.92% |
LLY240621P00850000 | 6/18/2024 6:33 PM | 850 | 0.26 | 0.20 | 0.29 | -0.30 | -53.57% | 203 | 438 | 22.71% |
LLY240621P00855000 | 6/18/2024 7:04 PM | 855 | 0.33 | 0.29 | 0.45 | -0.51 | -60.71% | 132 | 359 | 21.94% |
LLY240621P00860000 | 6/18/2024 6:53 PM | 860 | 0.53 | 0.48 | 0.60 | -0.74 | -58.27% | 315 | 493 | 20.44% |
LLY240621P00865000 | 6/18/2024 7:03 PM | 865 | 0.80 | 0.77 | 0.95 | -1.00 | -55.56% | 227 | 300 | 19.72% |
LLY240621P00870000 | 6/18/2024 7:05 PM | 870 | 1.35 | 1.30 | 1.53 | -1.50 | -52.63% | 299 | 274 | 19.19% |
LLY240621P00875000 | 6/18/2024 7:06 PM | 875 | 2.00 | 2.13 | 2.41 | -2.00 | -50.00% | 285 | 302 | 18.68% |
LLY240621P00880000 | 6/18/2024 7:10 PM | 880 | 3.70 | 3.40 | 3.70 | -2.07 | -35.88% | 441 | 448 | 18.22% |
LLY240621P00885000 | 6/18/2024 6:38 PM | 885 | 5.30 | 5.10 | 5.45 | -2.66 | -33.42% | 172 | 113 | 17.64% |
LLY240621P00890000 | 6/18/2024 7:07 PM | 890 | 7.70 | 7.30 | 7.80 | -2.55 | -24.88% | 151 | 207 | 17.10% |
LLY240621P00895000 | 6/18/2024 7:10 PM | 895 | 10.80 | 10.20 | 11.00 | -0.60 | -5.26% | 81 | 10 | 17.24% |
LLY240621P00900000 | 6/18/2024 6:03 PM | 900 | 17.00 | 13.40 | 14.65 | -0.75 | -4.23% | 53 | 12 | 17.07% |
LLY240621P00905000 | 6/18/2024 5:12 PM | 905 | 20.00 | 17.45 | 18.75 | -1.35 | -6.32% | 4 | 3 | 16.80% |
LLY240621P00910000 | 6/18/2024 3:09 PM | 910 | 20.00 | 20.05 | 23.25 | -127.05 | -86.40% | 1 | 3 | 16.79% |
LLY240621P00920000 | 6/13/2024 7:01 PM | 920 | 44.43 | 29.35 | 34.70 | 0.00 | 0.00% | 4 | 5 | 31.15% |
LLY240621P00930000 | 6/17/2024 7:21 PM | 930 | 40.18 | 39.25 | 43.10 | 0.00 | 0.00% | 1 | 0 | 25.49% |
LLY240621P00950000 | 6/11/2024 2:28 PM | 950 | 86.08 | 59.70 | 63.05 | 0.00 | 0.00% | - | 0 | 33.79% |
LLY240621P00980000 | 2/20/2024 6:31 PM | 980 | 224.45 | 207.70 | 212.60 | 0.00 | 0.00% | - | 0 | 412.63% |
LLY240621P01000000 | 6/11/2024 7:46 PM | 1000 | 134.19 | 108.75 | 113.10 | 0.00 | 0.00% | - | 0 | 55.18% |
LLY240621P01010000 | 4/25/2024 1:31 PM | 1010 | 290.70 | 201.20 | 204.45 | 0.00 | 0.00% | - | 0 | 336.71% |
LLY240621P01100000 | 6/11/2024 2:28 PM | 1100 | 235.88 | 207.70 | 215.20 | 0.00 | 0.00% | - | 0 | 122.78% |
LLY240621P01140000 | 4/30/2024 5:54 PM | 1140 | 362.32 | 323.00 | 327.95 | 0.00 | 0.00% | - | 0 | 406.92% |
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.
27.33
+1.28%
MRK Merck & Co., Inc.
127.83
+0.26%
ABBV AbbVie Inc.
171.58
+1.12%
JNJ Johnson & Johnson
145.51
-0.30%
AMGN Amgen Inc.
305.56
+0.75%
BMY Bristol-Myers Squibb Company
40.84
-0.33%
AZN AstraZeneca PLC
78.43
-1.11%
GILD Gilead Sciences, Inc.
62.71
-2.43%
BIIB Biogen Inc.
223.22
-1.43%
NVS Novartis AG
104.87
-0.06%