NYSE - Delayed Quote USD

Eli Lilly and Company (LLY)

Compare
891.46 +6.45 (+0.73%)
At close: 4:00 PM EDT
890.78 -0.68 (-0.08%)
After hours: 5:48 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 160 695.55 727.10 736.00 0.00 0.00% 2 7 553.13%
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 280 526.22 609.30 616.00 0.00 0.00% 1 5 499.41%
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 330 474.01 557.20 566.00 0.00 0.00% 1 348 337.89%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 547.45 556.00 0.00 0.00% 2 134 350.00%
LLY240621C00350000 6/18/2024 7:46 PM 350 539.89 537.20 546.00 70.24 14.96% 5 79 318.75%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 527.20 536.00 0.00 0.00% 2 106 309.77%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 517.20 526.00 0.00 0.00% 2 18 300.78%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 507.20 516.00 0.00 0.00% 1 83 292.19%
LLY240621C00390000 6/18/2024 2:39 PM 390 500.65 497.20 506.00 5.95 1.20% 1 93 283.59%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 487.25 496.00 0.00 0.00% 1 120 280.08%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 477.25 486.00 0.00 0.00% 1 21 271.88%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 467.25 476.00 0.00 0.00% 1 86 264.06%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 457.25 466.00 0.00 0.00% 1 14 256.25%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 447.25 456.00 0.00 0.00% 2 58 248.63%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 437.25 446.00 0.00 0.00% 3 85 241.21%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 427.25 436.00 0.00 0.00% 2 79 233.98%
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 480 403.94 407.30 416.00 0.00 0.00% 1 89 223.05%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 397.30 406.00 0.00 0.00% 4 55 216.21%
LLY240621C00500000 6/18/2024 3:54 PM 500 389.25 388.00 395.70 5.25 1.37% 1 421 227.15%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 378.00 386.00 0.00 0.00% 1 63 229.00%
LLY240621C00520000 6/17/2024 7:33 PM 520 368.31 368.00 376.00 0.00 0.00% 4 341 221.78%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 357.30 366.00 0.00 0.00% 14 31 189.84%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 348.00 356.00 0.00 0.00% 1 188 207.62%
LLY240621C00550000 6/18/2024 7:10 PM 550 338.67 338.00 346.00 0.02 0.01% 2 87 200.78%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 328.00 336.00 0.00 0.00% 1 326 193.95%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 318.00 326.00 0.00 0.00% 1 93 187.30%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 308.00 315.55 0.00 0.00% 8 834 168.95%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 298.00 306.00 0.00 0.00% 2 242 174.32%
LLY240621C00600000 6/18/2024 4:22 PM 600 290.00 288.00 296.00 -0.82 -0.28% 3 436 167.97%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 278.00 286.00 0.00 0.00% 2 149 161.62%
LLY240621C00620000 6/17/2024 5:41 PM 620 269.60 268.00 276.00 0.00 0.00% 4 286 155.47%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 258.00 266.00 0.00 0.00% 2 219 149.37%
LLY240621C00640000 6/14/2024 6:58 PM 640 255.30 248.00 256.00 16.25 6.80% 2 176 143.36%
LLY240621C00650000 6/18/2024 3:39 PM 650 245.00 238.00 246.00 8.00 3.38% 1 249 137.40%
LLY240621C00660000 6/18/2024 2:26 PM 660 228.15 229.35 235.60 -0.27 -0.12% 42 157 144.43%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 218.00 226.00 0.00 0.00% 1 265 125.68%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 208.00 216.00 0.00 0.00% 4 212 119.92%
LLY240621C00690000 6/18/2024 6:21 PM 690 197.90 198.00 206.00 8.12 4.28% 11 174 114.26%
LLY240621C00700000 6/18/2024 6:32 PM 700 188.50 188.80 195.65 -3.01 -1.57% 1 434 114.45%
LLY240621C00710000 6/18/2024 7:50 PM 710 180.50 178.00 186.00 12.35 7.34% 1 347 103.03%
LLY240621C00720000 6/18/2024 7:50 PM 720 170.50 168.00 176.00 10.98 6.88% 5 181 97.51%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 163.00 171.00 0.00 0.00% - 2 94.78%
LLY240621C00730000 6/18/2024 7:26 PM 730 159.00 158.00 165.65 0.26 0.16% 5 286 86.96%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 153.85 160.65 0.00 0.00% - 2 94.80%
LLY240621C00740000 6/18/2024 6:43 PM 740 148.98 149.45 155.65 -0.88 -0.59% 2 582 97.14%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 141.00 148.95 0.00 0.00% - 1 91.55%
LLY240621C00750000 6/18/2024 7:34 PM 750 140.11 138.00 145.55 -0.24 -0.17% 19 873 75.05%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 134.50 140.85 0.00 0.00% 1 14 90.09%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 131.00 138.90 0.00 0.00% 1 6 85.35%
LLY240621C00760000 6/18/2024 5:47 PM 760 126.95 128.00 135.20 1.65 1.32% 4 251 62.99%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 124.45 129.10 0.00 0.00% 2 4 67.48%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 121.95 128.00 0.00 0.00% 1 1 79.93%
LLY240621C00770000 6/18/2024 7:35 PM 770 120.00 119.70 124.85 -1.00 -0.83% 43 1,737 75.46%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 116.60 123.00 0.00 0.00% 10 13 74.46%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 114.55 120.55 0.00 0.00% 2 39 76.61%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 111.95 116.75 0.00 0.00% 2 5 63.18%
LLY240621C00780000 6/18/2024 2:35 PM 780 111.05 109.70 115.00 3.70 3.45% 6 1,257 70.97%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 105.85 112.85 0.00 0.00% 6 19 60.64%
LLY240621C00785000 6/18/2024 1:52 PM 785 103.75 104.55 109.30 8.89 9.37% 5 49 61.01%
LLY240621C00787500 6/18/2024 2:05 PM 787.5 103.39 100.90 106.60 28.95 38.89% 1 58 83.98%
LLY240621C00790000 6/18/2024 4:26 PM 790 99.90 99.50 104.60 0.22 0.22% 2 533 60.74%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 93.00 100.70 0.00 0.00% 2 101 54.25%
LLY240621C00800000 6/18/2024 7:39 PM 800 90.00 88.30 94.60 0.04 0.04% 44 1,312 79.14%
LLY240621C00805000 6/18/2024 5:38 PM 805 82.00 83.90 90.75 -2.17 -2.58% 3 178 56.52%
LLY240621C00810000 6/18/2024 5:34 PM 810 75.00 79.50 84.45 -1.67 -2.18% 7 493 71.31%
LLY240621C00815000 6/18/2024 6:03 PM 815 70.00 73.45 79.80 -1.66 -2.32% 16 313 70.02%
LLY240621C00820000 6/18/2024 7:07 PM 820 69.00 68.45 75.00 0.50 0.73% 13 829 67.65%
LLY240621C00825000 6/18/2024 5:27 PM 825 63.06 64.50 70.00 5.22 9.02% 1 11 64.10%
LLY240621C00827500 6/18/2024 7:40 PM 827.5 62.45 60.45 67.15 8.80 16.40% 4 2 60.40%
LLY240621C00830000 6/18/2024 7:40 PM 830 59.93 59.55 64.10 0.15 0.25% 33 874 55.51%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 56.05 63.30 0.00 0.00% - 6 62.70%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 53.35 60.00 0.00 0.00% 11 13 56.91%
LLY240621C00840000 6/18/2024 6:06 PM 840 45.66 48.30 53.00 -4.32 -8.64% 23 797 41.94%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 46.50 53.05 0.00 0.00% 1 5 54.02%
LLY240621C00845000 6/18/2024 7:43 PM 845 44.97 44.60 50.80 1.02 2.32% 13 38 53.22%
LLY240621C00847500 6/18/2024 5:30 PM 847.5 40.60 40.80 46.85 0.85 2.14% 2 24 44.65%
LLY240621C00850000 6/18/2024 7:57 PM 850 42.70 38.40 45.40 4.05 10.48% 109 1,773 47.64%
LLY240621C00855000 6/18/2024 7:27 PM 855 34.80 35.00 41.00 0.88 2.59% 8 240 46.23%
LLY240621C00860000 6/18/2024 7:39 PM 860 31.71 29.20 34.85 0.08 0.25% 130 752 37.63%
LLY240621C00865000 6/18/2024 7:54 PM 865 27.42 23.90 30.00 4.27 18.44% 56 301 34.31%
LLY240621C00870000 6/18/2024 7:49 PM 870 21.30 21.25 23.75 2.27 11.93% 134 645 25.43%
LLY240621C00875000 6/18/2024 7:37 PM 875 18.35 16.70 19.55 3.08 20.17% 100 254 24.49%
LLY240621C00880000 6/18/2024 7:58 PM 880 14.60 13.45 16.00 2.47 20.36% 265 1,167 24.74%
LLY240621C00885000 6/18/2024 7:59 PM 885 10.78 10.45 11.55 1.58 17.17% 346 468 21.30%
LLY240621C00890000 6/18/2024 7:58 PM 890 7.75 7.55 8.45 0.95 13.97% 1,056 498 20.69%
LLY240621C00895000 6/18/2024 7:59 PM 895 5.05 5.20 5.90 0.05 1.00% 409 353 20.21%
LLY240621C00900000 6/18/2024 7:59 PM 900 3.60 3.15 4.00 0.10 2.86% 940 2,592 20.08%
LLY240621C00905000 6/18/2024 7:58 PM 905 2.39 1.94 2.71 -0.18 -7.00% 267 621 20.39%
LLY240621C00910000 6/18/2024 7:53 PM 910 1.50 1.36 1.60 -0.30 -16.67% 341 602 19.90%
LLY240621C00915000 6/18/2024 7:59 PM 915 0.90 0.76 1.05 -0.54 -37.50% 137 203 20.47%
LLY240621C00920000 6/18/2024 7:47 PM 920 0.68 0.55 0.75 -0.30 -30.61% 869 502 21.52%
LLY240621C00925000 6/18/2024 7:45 PM 925 0.33 0.14 0.49 -0.34 -50.75% 625 611 22.07%
LLY240621C00930000 6/18/2024 7:33 PM 930 0.19 0.11 0.65 -0.26 -57.78% 34 197 26.09%
LLY240621C00935000 6/18/2024 7:56 PM 935 0.15 0.15 0.21 -0.29 -65.91% 20 43 23.24%
LLY240621C00940000 6/18/2024 7:48 PM 940 0.11 0.06 0.20 -0.14 -56.00% 87 359 25.20%
LLY240621C00945000 6/18/2024 5:11 PM 945 0.14 0.01 0.58 0.01 7.69% 11 26 32.81%
LLY240621C00950000 6/18/2024 7:52 PM 950 0.07 0.00 0.19 -0.06 -46.15% 24 391 29.15%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.00 0.53 0.00 0.00% 2 4 36.87%
LLY240621C00960000 6/17/2024 7:50 PM 960 0.14 0.00 0.88 0.00 0.00% 8 79 43.12%
LLY240621C00970000 6/18/2024 5:37 PM 970 0.12 0.00 0.16 0.11 1,100.00% 1 717 36.23%
LLY240621C00980000 6/18/2024 2:34 PM 980 0.05 0.00 0.09 0.00 0.00% 2 76 37.21%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.00 0.33 0.00 0.00% 1 73 46.34%
LLY240621C00990000 6/18/2024 7:29 PM 990 0.02 0.00 0.08 -0.05 -71.43% 5 34 40.14%
LLY240621C01000000 6/18/2024 6:13 PM 1000 0.02 0.00 0.03 -0.03 -60.00% 22 1,139 39.26%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.00 0.35 0.00 0.00% 1 17 51.37%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.36 0.00 0.00% 2 15 55.08%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 66.06%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.12 0.00 2.33 -0.03 -20.00% 5 5 85.72%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.52 0.00 0.00% 1 14 71.68%
LLY240621C01080000 6/18/2024 1:52 PM 1080 0.01 0.00 0.05 -0.29 -96.67% 39 13 61.33%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.15 0.00 0.00% 2 286 73.83%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.23 0.00 0.00% 2 23 82.81%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.03 0.00 0.00% 90 127 73.44%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.25 0.00 0.00% 29 75 94.92%
LLY240621C01180000 6/13/2024 4:09 PM 1180 0.01 0.00 0.01 0.00 0.00% 8 136 76.56%

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% 1 317 490.63%
LLY240621P00165000 10/12/2023 7:15 PM 165 0.25 0.00 0.47 0.00 0.00% 4 85 594.53%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 596.88%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 756.64%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 747.66%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 720.41%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.75 0.00 0.00% 2 4 733.79%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 567.58%
LLY240621P00200000 4/10/2024 2:30 PM 200 0.04 0.00 0.05 0.00 0.00% 1 60 434.38%
LLY240621P00210000 10/9/2023 4:40 PM 210 0.29 0.01 4.80 0.00 0.00% 2 14 685.35%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 549.22%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 559.38%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 621.00%
LLY240621P00250000 5/31/2024 6:44 PM 250 0.01 0.00 0.15 0.00 0.00% 1 286 404.69%
LLY240621P00260000 5/13/2024 1:31 PM 260 1.28 0.00 0.80 0.00 0.00% 20 167 462.89%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 436.33%
LLY240621P00280000 5/7/2024 5:46 PM 280 0.01 0.00 0.05 0.00 0.00% 99 72 337.50%
LLY240621P00290000 4/16/2024 2:32 PM 290 0.07 0.00 0.32 0.00 0.00% 11 135 384.77%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.20 0.00 0.00% 6 281 357.81%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 396.68%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 378.13%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 308.59%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 341.80%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 348.44%
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 0.38 0.00 0.00% 2 120 310.16%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 4 86 272.66%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.45 0.00 0.00% 1 154 297.66%
LLY240621P00400000 6/10/2024 4:53 PM 400 0.01 0.00 0.11 0.00 0.00% 20 418 253.13%
LLY240621P00410000 5/20/2024 2:35 PM 410 0.03 0.00 0.03 0.00 0.00% 1 413 221.88%
LLY240621P00420000 5/23/2024 2:45 PM 420 0.01 0.00 0.03 0.00 0.00% 1 627 215.63%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.16 0.00 0.00% 2 104 239.06%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.10 0.00 0.00% 10 100 222.66%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.03 0.00 0.00% 10 258 196.88%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.98 0.00 0.00% 10 226 264.26%
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% 4 142 173.44%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.03 0.00 0.00% 32 569 173.44%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.03 0.00 0.00% 2 1,303 167.19%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 3.75 0.00 0.00% 4 207 273.97%
LLY240621P00520000 6/11/2024 6:01 PM 520 0.01 0.00 0.04 0.00 0.00% 19 571 160.16%
LLY240621P00530000 6/17/2024 3:48 PM 530 0.01 0.00 1.87 0.00 0.00% 1 329 231.20%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.57 0.00 0.00% 1 180 192.19%
LLY240621P00550000 6/17/2024 6:21 PM 550 0.01 0.00 0.92 0.00 0.00% 1 365 196.68%
LLY240621P00560000 6/14/2024 3:52 PM 560 0.01 0.00 0.51 0.00 0.00% 26 106 177.15%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.04 0.00 0.00% 146 340 134.38%
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 0.33 0.00 0.00% 2 127 151.37%
LLY240621P00600000 6/17/2024 1:56 PM 600 0.01 0.00 0.04 0.00 0.00% 1 931 120.31%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.79 0.00 0.00% 1 531 155.27%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.15 0.00 0.00% 2 244 124.22%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.13 0.00 0.00% 35 193 117.58%
LLY240621P00640000 6/17/2024 4:45 PM 640 0.01 0.00 0.23 0.00 0.00% 63 269 119.14%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.38 0.00 0.00% 1 842 120.51%
LLY240621P00660000 6/18/2024 2:32 PM 660 0.05 0.00 0.51 0.04 400.00% 2 218 119.34%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.12 0.00 0.00% 3 267 97.46%
LLY240621P00680000 6/18/2024 1:41 PM 680 0.01 0.00 0.05 -0.19 -95.00% 6 583 85.94%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.01 0.00 0.09 -0.03 -75.00% 1 1,034 85.94%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.36 0.00 0.00% 67 767 94.14%
LLY240621P00710000 6/18/2024 5:36 PM 710 0.02 0.00 0.08 -0.01 -33.33% 1 849 76.17%
LLY240621P00720000 6/17/2024 6:41 PM 720 0.04 0.00 0.27 0.00 0.00% 13 441 81.45%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.00 0.52 0.00 0.00% 1 43 85.64%
LLY240621P00730000 6/17/2024 6:41 PM 730 0.07 0.00 0.03 0.00 0.00% 13 432 61.72%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.03 0.00 0.00% 1 61 61.72%
LLY240621P00740000 6/18/2024 7:41 PM 740 0.02 0.00 0.03 -0.01 -33.33% 6 547 57.81%
LLY240621P00745000 6/18/2024 5:37 PM 745 0.02 0.01 0.53 0.00 0.00% 1 103 75.98%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.00 0.53 0.00 0.00% 2 22 74.61%
LLY240621P00750000 6/18/2024 6:11 PM 750 0.01 0.00 0.21 -0.03 -75.00% 3 956 65.43%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.00 0.53 0.00 0.00% 5 74 72.07%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.00 0.59 0.00 0.00% 32 202 71.88%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.00 0.28 0.00 0.00% 1 119 64.16%
LLY240621P00760000 6/18/2024 4:13 PM 760 0.03 0.00 0.72 -0.04 -57.14% 1 452 71.39%
LLY240621P00765000 6/18/2024 5:53 PM 765 0.12 0.00 0.04 0.08 200.00% 2 226 52.93%
LLY240621P00767500 6/18/2024 4:13 PM 767.5 0.03 0.00 0.28 -0.02 -40.00% 4 150 59.57%
LLY240621P00770000 6/18/2024 1:50 PM 770 0.06 0.00 0.32 0.02 50.00% 1 556 59.38%
LLY240621P00772500 6/17/2024 1:43 PM 772.5 0.12 0.00 0.64 0.00 0.00% 1 84 63.92%
LLY240621P00775000 6/18/2024 5:32 PM 775 0.04 0.00 0.56 0.02 100.00% 1 131 61.47%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.00 0.46 0.00 0.00% 7 101 58.59%
LLY240621P00780000 6/18/2024 7:42 PM 780 0.02 0.02 0.03 -0.03 -60.00% 16 967 45.51%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.00 0.54 0.00 0.00% 1 98 57.47%
LLY240621P00785000 6/18/2024 6:41 PM 785 0.06 0.02 0.05 0.01 20.00% 10 152 45.90%
LLY240621P00787500 6/18/2024 3:35 PM 787.5 0.05 0.01 0.08 -0.03 -37.50% 3 107 47.17%
LLY240621P00790000 6/18/2024 2:14 PM 790 0.05 0.02 0.03 0.00 0.00% 12 353 41.60%
LLY240621P00795000 6/18/2024 4:17 PM 795 0.05 0.03 0.06 -0.03 -37.50% 3 185 42.58%
LLY240621P00800000 6/18/2024 7:33 PM 800 0.06 0.03 0.34 0.02 50.00% 16 680 50.64%
LLY240621P00805000 6/18/2024 5:06 PM 805 0.03 0.00 0.05 -0.02 -40.00% 7 232 37.60%
LLY240621P00810000 6/18/2024 5:32 PM 810 0.04 0.02 0.10 -0.05 -55.56% 39 549 38.48%
LLY240621P00815000 6/18/2024 7:43 PM 815 0.05 0.02 0.10 -0.02 -28.57% 13 227 36.33%
LLY240621P00820000 6/18/2024 2:25 PM 820 0.07 0.03 0.11 -0.01 -12.50% 22 435 34.57%
LLY240621P00825000 6/18/2024 5:53 PM 825 0.16 0.02 0.59 0.03 23.08% 1 122 41.97%
LLY240621P00827500 6/18/2024 2:05 PM 827.5 0.25 0.00 0.89 0.07 38.89% 15 90 44.06%
LLY240621P00830000 6/18/2024 6:55 PM 830 0.08 0.05 0.34 -0.07 -46.67% 54 346 35.62%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.05 0.01 0.31 -0.21 -80.77% 1 59 33.84%
LLY240621P00835000 6/18/2024 7:18 PM 835 0.12 0.02 0.84 -0.08 -40.00% 48 150 39.26%
LLY240621P00837500 6/18/2024 4:10 PM 837.5 0.14 0.04 1.42 0.00 0.00% 23 69 42.65%
LLY240621P00840000 6/18/2024 7:56 PM 840 0.10 0.06 0.12 -0.23 -69.70% 59 545 25.98%
LLY240621P00842500 6/18/2024 6:40 PM 842.5 0.21 0.10 0.29 -0.22 -51.16% 15 57 28.49%
LLY240621P00845000 6/18/2024 7:42 PM 845 0.18 0.10 0.30 -0.25 -58.14% 748 435 27.39%
LLY240621P00847500 6/18/2024 6:14 PM 847.5 0.27 0.08 0.46 -0.13 -32.50% 19 207 28.27%
LLY240621P00850000 6/18/2024 7:54 PM 850 0.12 0.16 0.44 -0.44 -78.57% 707 438 26.69%
LLY240621P00855000 6/18/2024 7:58 PM 855 0.28 0.13 0.47 -0.56 -66.67% 149 359 24.32%
LLY240621P00860000 6/18/2024 7:59 PM 860 0.40 0.22 0.55 -0.87 -68.50% 361 493 22.32%
LLY240621P00865000 6/18/2024 7:59 PM 865 0.57 0.49 0.80 -1.23 -68.33% 417 300 21.31%
LLY240621P00870000 6/18/2024 7:59 PM 870 1.00 0.80 1.05 -1.85 -64.91% 423 274 19.65%
LLY240621P00875000 6/18/2024 7:54 PM 875 1.53 0.34 1.91 -2.47 -61.75% 293 302 20.08%
LLY240621P00880000 6/18/2024 7:59 PM 880 2.60 2.20 2.82 -3.17 -54.94% 494 448 19.28%
LLY240621P00885000 6/18/2024 7:56 PM 885 3.95 3.75 4.20 -4.01 -50.38% 190 113 18.76%
LLY240621P00890000 6/18/2024 7:59 PM 890 5.90 5.45 6.20 -4.35 -42.44% 175 207 18.56%
LLY240621P00895000 6/18/2024 7:58 PM 895 8.32 8.00 8.80 -3.08 -27.02% 86 10 18.46%
LLY240621P00900000 6/18/2024 6:03 PM 900 17.00 9.25 12.50 -0.75 -4.23% 53 12 19.96%
LLY240621P00905000 6/18/2024 5:12 PM 905 20.00 14.25 16.65 -1.35 -6.32% 4 3 21.74%
LLY240621P00910000 6/18/2024 7:58 PM 910 19.35 18.05 22.25 -127.70 -86.84% 9 3 27.84%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 26.50 32.75 0.00 0.00% 4 5 37.35%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 35.65 42.70 0.00 0.00% 1 0 44.37%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 56.15 62.05 0.00 0.00% - 0 54.57%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 418.29%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 105.00 111.05 0.00 0.00% - 0 76.11%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 343.24%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 204.60 212.95 0.00 0.00% - 0 83.69%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 414.63%
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.
27.41
+1.59%
 
MRK Merck & Co., Inc.
127.99
+0.38%
 
ABBV AbbVie Inc.
171.36
+0.99%
 
JNJ Johnson & Johnson
145.65
-0.21%
 
AMGN Amgen Inc.
305.99
+0.89%
 
BMY Bristol-Myers Squibb Company
40.81
-0.39%
 
AZN AstraZeneca PLC
78.42
-1.12%
 
GILD Gilead Sciences, Inc.
63.15
-1.74%
 
BIIB Biogen Inc.
223.65
-1.24%
 
NVS Novartis AG
104.94
+0.01%