NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
889.74 +4.73 (+0.53%)
As of 3:40 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 160 695.55 725.25 732.85 0.00 0.00% 2 7 846.24%
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 5 548.05%
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 330 474.01 554.50 562.00 0.00 0.00% 1 348 474.81%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 544.60 552.00 0.00 0.00% 2 134 461.57%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 537.00 542.30 0.00 0.00% 1 79 457.86%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 525.00 532.30 0.00 0.00% 2 106 445.12%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 515.00 522.30 0.00 0.00% 2 18 432.81%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 505.00 512.30 0.00 0.00% 1 83 420.75%
LLY240621C00390000 6/18/2024 2:39 PM 390 500.65 495.40 502.05 5.95 1.20% 1 93 402.20%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 485.00 492.50 0.00 0.00% 1 120 402.73%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 475.00 482.10 0.00 0.00% 1 21 381.35%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 465.00 472.10 0.00 0.00% 1 86 370.65%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 455.05 462.50 0.00 0.00% 1 14 369.80%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 445.05 452.50 0.00 0.00% 2 58 359.33%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 435.05 442.50 0.00 0.00% 3 85 349.07%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 425.05 432.50 0.00 0.00% 2 79 339.06%
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 89 319.63%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 395.10 402.75 0.00 0.00% 4 55 315.04%
LLY240621C00500000 6/18/2024 3:54 PM 500 389.25 386.60 392.00 5.25 1.37% 1 421 290.67%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 375.10 382.50 0.00 0.00% 1 63 291.89%
LLY240621C00520000 6/17/2024 7:33 PM 520 368.31 365.70 372.50 0.00 0.00% 4 341 282.96%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 355.70 362.50 0.00 0.00% 14 31 274.22%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 345.70 352.00 0.00 0.00% 1 188 256.35%
LLY240621C00550000 6/18/2024 7:10 PM 550 338.67 335.70 342.00 0.02 0.01% 2 87 248.12%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 325.70 332.00 0.00 0.00% 1 326 240.04%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 315.70 322.00 0.00 0.00% 1 93 232.08%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 305.80 311.95 0.00 0.00% 8 834 223.34%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 295.15 302.00 0.00 0.00% 2 242 216.50%
LLY240621C00600000 6/18/2024 4:22 PM 600 290.00 285.75 292.00 -0.82 -0.28% 3 436 208.86%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 275.75 282.00 0.00 0.00% 2 149 201.37%
LLY240621C00620000 6/17/2024 5:41 PM 620 269.60 265.75 272.00 0.00 0.00% 4 286 193.95%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 255.75 262.00 0.00 0.00% 2 219 186.62%
LLY240621C00640000 6/14/2024 6:58 PM 640 255.30 245.75 252.00 16.25 6.80% 2 176 179.39%
LLY240621C00650000 6/18/2024 3:39 PM 650 245.00 235.75 242.25 8.00 3.38% 1 249 175.73%
LLY240621C00660000 6/18/2024 2:26 PM 660 228.15 225.45 232.50 -0.27 -0.12% 42 157 171.75%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 216.60 222.25 0.00 0.00% 1 265 161.45%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 205.80 212.25 0.00 0.00% 4 212 154.42%
LLY240621C00690000 6/18/2024 6:21 PM 690 197.90 195.80 201.55 8.12 4.28% 11 174 138.38%
LLY240621C00700000 6/18/2024 6:32 PM 700 188.50 186.65 191.60 -3.01 -1.57% 1 434 132.47%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 175.80 182.25 0.00 0.00% 2 347 133.72%
LLY240621C00720000 6/18/2024 6:22 PM 720 167.63 166.15 170.50 8.11 5.08% 4 181 102.00%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 160.25 167.30 0.00 0.00% - 2 124.07%
LLY240621C00730000 6/17/2024 7:05 PM 730 158.74 156.65 160.00 0.00 0.00% 4 286 82.42%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 150.90 157.30 0.00 0.00% - 2 117.33%
LLY240621C00740000 6/18/2024 6:43 PM 740 148.98 146.65 152.30 -0.88 -0.59% 2 582 113.99%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 138.15 144.25 0.00 0.00% - 1 103.44%
LLY240621C00750000 6/18/2024 6:41 PM 750 140.80 136.65 142.30 0.45 0.32% 18 873 107.30%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 131.55 137.25 0.00 0.00% 1 14 103.50%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 128.45 133.85 0.00 0.00% 1 6 92.68%
LLY240621C00760000 6/18/2024 5:47 PM 760 126.95 126.30 131.65 1.65 1.32% 4 251 94.38%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 121.55 127.80 0.00 0.00% 2 4 101.49%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 118.00 124.25 0.00 0.00% 1 1 90.63%
LLY240621C00770000 6/18/2024 6:38 PM 770 118.25 116.80 119.50 -2.75 -2.27% 18 1,737 0.00%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 114.85 119.70 0.00 0.00% 10 13 91.49%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 111.10 117.80 0.00 0.00% 2 39 94.65%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 108.15 114.85 0.00 0.00% 2 5 89.43%
LLY240621C00780000 6/18/2024 2:35 PM 780 111.05 107.10 110.85 3.70 3.45% 6 1,257 73.10%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 105.15 110.20 0.00 0.00% 6 19 60.89%
LLY240621C00785000 6/18/2024 1:52 PM 785 103.75 102.05 105.85 8.89 9.37% 5 49 70.17%
LLY240621C00787500 6/18/2024 2:05 PM 787.5 103.39 98.60 104.90 28.95 38.89% 1 58 83.18%
LLY240621C00790000 6/18/2024 4:26 PM 790 99.90 96.95 101.45 0.22 0.22% 2 533 73.56%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 90.35 96.50 0.00 0.00% 2 101 70.90%
LLY240621C00800000 6/18/2024 5:43 PM 800 85.90 87.15 90.85 -4.06 -4.51% 43 1,312 61.41%
LLY240621C00805000 6/18/2024 5:38 PM 805 82.00 81.30 87.00 -2.17 -2.58% 3 178 68.60%
LLY240621C00810000 6/18/2024 6:03 PM 810 75.00 76.95 81.90 -1.67 -2.18% 7 493 64.60%
LLY240621C00815000 6/18/2024 5:23 PM 815 70.00 71.85 76.95 -1.66 -2.32% 16 313 61.71%
LLY240621C00820000 6/18/2024 7:07 PM 820 69.00 67.70 72.20 0.50 0.73% 13 829 60.10%
LLY240621C00825000 6/18/2024 5:27 PM 825 63.06 60.90 67.20 5.22 9.02% 1 11 56.75%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 59.75 64.60 0.00 0.00% - 2 54.44%
LLY240621C00830000 6/18/2024 7:04 PM 830 60.06 57.50 60.55 0.28 0.47% 28 874 40.89%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 53.20 60.25 0.00 0.00% - 6 54.80%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 50.80 57.55 0.00 0.00% 11 13 51.95%
LLY240621C00840000 6/18/2024 6:06 PM 840 45.66 47.90 50.40 -4.32 -8.64% 23 797 33.69%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 43.65 49.85 0.00 0.00% 1 5 45.63%
LLY240621C00845000 6/18/2024 5:41 PM 845 41.30 42.70 46.75 -2.65 -6.03% 12 38 40.60%
LLY240621C00847500 6/18/2024 5:30 PM 847.5 40.60 38.45 45.45 0.85 2.14% 2 24 45.03%
LLY240621C00850000 6/18/2024 7:04 PM 850 40.01 37.95 40.50 1.36 3.52% 102 1,773 28.96%
LLY240621C00855000 6/18/2024 3:27 PM 855 38.00 32.75 36.80 4.08 12.03% 6 240 34.04%
LLY240621C00860000 6/18/2024 6:50 PM 860 29.75 28.65 30.70 -1.88 -5.94% 113 752 24.45%
LLY240621C00865000 6/18/2024 7:21 PM 865 24.85 23.85 25.70 1.70 7.34% 48 301 21.30%
LLY240621C00870000 6/18/2024 7:21 PM 870 20.40 19.75 21.10 1.37 7.20% 115 645 20.11%
LLY240621C00875000 6/18/2024 7:02 PM 875 16.90 15.55 16.95 1.63 10.67% 86 254 19.93%
LLY240621C00880000 6/18/2024 7:19 PM 880 12.60 12.25 13.05 0.47 3.87% 250 1,167 19.34%
LLY240621C00885000 6/18/2024 7:20 PM 885 9.47 9.05 9.80 0.27 2.93% 332 468 19.38%
LLY240621C00890000 6/18/2024 7:19 PM 890 6.65 6.45 6.85 -0.15 -2.21% 996 498 18.78%
LLY240621C00895000 6/18/2024 7:22 PM 895 4.65 4.35 4.90 -0.35 -7.00% 367 353 19.39%
LLY240621C00900000 6/18/2024 7:21 PM 900 3.00 2.96 3.30 -0.50 -14.29% 874 2,592 19.57%
LLY240621C00905000 6/18/2024 7:20 PM 905 1.90 1.87 2.12 -0.67 -26.07% 241 621 19.67%
LLY240621C00910000 6/18/2024 7:23 PM 910 1.20 1.07 1.35 -0.60 -33.33% 330 602 19.97%
LLY240621C00915000 6/18/2024 7:19 PM 915 0.83 0.72 0.81 -0.61 -42.36% 134 203 20.11%
LLY240621C00920000 6/18/2024 7:04 PM 920 0.53 0.40 0.53 -0.45 -45.92% 365 502 20.78%
LLY240621C00925000 6/18/2024 7:09 PM 925 0.33 0.16 0.39 -0.34 -50.75% 122 611 21.95%
LLY240621C00930000 6/18/2024 7:24 PM 930 0.19 0.11 0.25 -0.26 -55.32% 33 197 22.51%
LLY240621C00935000 6/18/2024 6:24 PM 935 0.16 0.10 0.17 -0.28 -63.64% 13 43 23.24%
LLY240621C00940000 6/18/2024 6:44 PM 940 0.11 0.05 0.11 -0.14 -56.00% 75 359 23.83%
LLY240621C00945000 6/18/2024 5:11 PM 945 0.14 0.01 0.10 0.01 7.69% 11 26 25.44%
LLY240621C00950000 6/18/2024 5:31 PM 950 0.10 0.01 0.20 -0.03 -23.08% 23 391 30.13%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.01 0.23 0.00 0.00% 2 4 32.86%
LLY240621C00960000 6/17/2024 7:50 PM 960 0.14 0.01 0.75 0.00 0.00% 8 79 42.65%
LLY240621C00970000 6/18/2024 5:37 PM 970 0.12 0.01 0.16 0.11 1,100.00% 1 717 36.96%
LLY240621C00980000 6/18/2024 2:34 PM 980 0.05 0.01 0.31 0.00 0.00% 2 76 44.68%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.07 0.00 0.00% 1 73 38.48%
LLY240621C00990000 6/18/2024 6:37 PM 990 0.04 0.01 0.05 -0.03 -42.86% 3 34 38.67%
LLY240621C01000000 6/18/2024 6:13 PM 1000 0.02 0.01 0.07 -0.03 -60.00% 22 1,139 43.56%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.00 0.27 0.00 0.00% 1 17 50.39%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.28 0.00 0.00% 2 15 54.00%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 66.80%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.12 0.00 1.12 -0.03 -20.00% 5 5 76.78%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.06 0.00 0.00% 1 14 57.42%
LLY240621C01080000 6/18/2024 1:52 PM 1080 0.01 0.00 0.06 -0.29 -96.67% 39 13 62.89%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.15 0.00 0.00% 2 286 74.41%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.06 0.00 0.00% 2 23 73.44%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.05 0.00 0.00% 90 127 77.34%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.25 0.00 0.00% 29 75 95.51%
LLY240621C01180000 6/13/2024 4:09 PM 1180 0.01 0.00 0.01 0.00 0.00% 8 136 78.13%

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 85 594.14%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 596.48%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 756.05%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 746.97%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 719.73%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.70 0.00 0.00% 2 4 731.93%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 567.19%
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 14 684.67%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 548.63%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 558.59%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 620.31%
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% 20 167 462.50%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 435.55%
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% 2 135 384.38%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.20 0.00 0.00% 6 281 357.03%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 396.09%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 377.34%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 307.81%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 341.21%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 347.66%
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% 2 120 268.75%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 8 86 271.88%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 267.19%
LLY240621P00400000 6/10/2024 4:53 PM 400 0.01 0.00 0.11 0.00 0.00% 20 418 252.34%
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 0.05 0.00 0.00% 2 104 216.41%
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% 10 226 244.34%
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 1,303 167.19%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 1.61 0.00 0.00% 4 207 240.72%
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% 1 329 212.99%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.32 0.00 0.00% 1 180 179.69%
LLY240621P00550000 6/17/2024 6:21 PM 550 0.01 0.00 0.51 0.00 0.00% 1 365 182.71%
LLY240621P00560000 6/14/2024 3:52 PM 560 0.01 0.00 0.35 0.00 0.00% 26 106 169.34%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.04 0.00 0.00% 146 340 133.59%
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% 2 127 128.13%
LLY240621P00600000 6/17/2024 1:56 PM 600 0.01 0.00 0.04 0.00 0.00% 1 931 119.53%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.07 0.00 0.00% 1 531 120.31%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.05 0.00 0.00% 2 244 111.72%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.05 0.00 0.00% 35 193 107.42%
LLY240621P00640000 6/17/2024 4:45 PM 640 0.01 0.00 0.05 0.00 0.00% 63 269 103.13%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.45 0.00 0.00% 1 842 122.27%
LLY240621P00660000 6/18/2024 2:32 PM 660 0.05 0.00 0.06 0.04 400.00% 2 218 95.31%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.06 0.00 0.00% 3 267 91.02%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.01 0.00 0.04 -0.19 -95.00% 6 583 83.59%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.01 0.00 0.04 -0.03 -75.00% 1 1,034 79.30%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.06 0.00 0.00% 67 767 77.73%
LLY240621P00710000 6/18/2024 5:36 PM 710 0.02 0.00 0.05 -0.01 -33.33% 1 849 72.66%
LLY240621P00720000 6/17/2024 6:41 PM 720 0.04 0.00 0.05 0.00 0.00% 13 441 68.36%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.00 0.22 0.00 0.00% 1 43 76.66%
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 60.94%
LLY240621P00740000 6/18/2024 4:17 PM 740 0.02 0.01 0.03 -0.01 -33.33% 2 547 58.98%
LLY240621P00745000 6/18/2024 5:37 PM 745 0.02 0.01 0.14 0.00 0.00% 1 103 64.65%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.20 0.00 0.00% 2 22 66.02%
LLY240621P00750000 6/18/2024 6:11 PM 750 0.01 0.01 0.21 -0.03 -75.00% 3 956 65.14%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.29 0.00 0.00% 5 74 66.41%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.34 0.00 0.00% 32 202 66.50%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.28 0.00 0.00% 1 119 63.77%
LLY240621P00760000 6/18/2024 4:13 PM 760 0.03 0.01 0.54 -0.04 -57.14% 1 452 68.02%
LLY240621P00765000 6/18/2024 5:53 PM 765 0.12 0.01 0.04 0.08 200.00% 2 226 50.00%
LLY240621P00767500 6/18/2024 4:13 PM 767.5 0.03 0.01 0.17 -0.02 -40.00% 4 150 55.96%
LLY240621P00770000 6/17/2024 6:11 PM 770 0.06 0.01 0.17 0.02 50.00% 1 556 54.88%
LLY240621P00772500 6/17/2024 1:43 PM 772.5 0.12 0.01 0.28 0.00 0.00% 1 84 56.84%
LLY240621P00775000 6/18/2024 5:32 PM 775 0.04 0.01 0.06 0.02 100.00% 1 131 50.39%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.06 0.00 0.00% 7 101 49.22%
LLY240621P00780000 6/18/2024 6:41 PM 780 0.05 0.02 0.03 0.00 0.00% 15 967 44.92%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.10 0.00 0.00% 1 98 50.00%
LLY240621P00785000 6/18/2024 6:41 PM 785 0.06 0.02 0.05 0.01 20.00% 10 152 45.31%
LLY240621P00787500 6/18/2024 3:35 PM 787.5 0.05 0.01 0.07 -0.03 -37.50% 3 107 45.80%
LLY240621P00790000 6/18/2024 2:14 PM 790 0.05 0.02 0.03 0.00 0.00% 12 353 41.02%
LLY240621P00795000 6/18/2024 4:17 PM 795 0.05 0.03 0.06 -0.03 -37.50% 3 185 41.90%
LLY240621P00800000 6/18/2024 5:51 PM 800 0.03 0.03 0.08 -0.01 -25.00% 15 680 41.11%
LLY240621P00805000 6/18/2024 5:06 PM 805 0.03 0.01 0.05 -0.02 -40.00% 7 232 36.91%
LLY240621P00810000 6/18/2024 5:32 PM 810 0.04 0.01 0.18 -0.05 -55.56% 39 549 40.87%
LLY240621P00815000 6/18/2024 5:33 PM 815 0.05 0.01 0.16 -0.02 -28.57% 12 227 37.89%
LLY240621P00820000 6/18/2024 2:25 PM 820 0.07 0.01 0.30 -0.01 -12.50% 22 435 39.06%
LLY240621P00825000 6/18/2024 5:53 PM 825 0.16 0.02 0.25 0.03 23.08% 1 122 35.55%
LLY240621P00827500 6/18/2024 2:05 PM 827.5 0.25 0.01 1.25 0.07 38.89% 15 90 46.48%
LLY240621P00830000 6/18/2024 6:55 PM 830 0.08 0.05 0.17 -0.07 -46.67% 54 346 31.25%
LLY240621P00832500 6/18/2024 5:51 PM 832.5 0.05 0.01 0.29 -0.21 -80.77% 1 59 32.67%
LLY240621P00835000 6/18/2024 7:18 PM 835 0.12 0.02 0.19 -0.08 -40.00% 48 150 29.40%
LLY240621P00837500 6/18/2024 4:10 PM 837.5 0.14 0.01 0.37 0.00 0.00% 23 69 31.47%
LLY240621P00840000 6/18/2024 6:54 PM 840 0.15 0.10 0.15 -0.18 -54.55% 56 545 26.07%
LLY240621P00842500 6/18/2024 6:40 PM 842.5 0.21 0.06 0.21 -0.22 -51.16% 15 57 26.25%
LLY240621P00845000 6/18/2024 7:18 PM 845 0.16 0.12 0.22 -0.27 -62.79% 168 435 25.24%
LLY240621P00847500 6/18/2024 6:14 PM 847.5 0.27 0.10 0.44 -0.13 -32.50% 19 207 27.17%
LLY240621P00850000 6/18/2024 6:33 PM 850 0.26 0.20 0.28 -0.30 -53.57% 203 438 23.73%
LLY240621P00855000 6/18/2024 7:04 PM 855 0.33 0.29 0.45 -0.51 -60.71% 132 359 23.22%
LLY240621P00860000 6/18/2024 6:53 PM 860 0.53 0.46 0.59 -0.74 -58.27% 315 493 21.73%
LLY240621P00865000 6/18/2024 7:16 PM 865 0.89 0.81 0.92 -0.91 -50.56% 327 300 21.06%
LLY240621P00870000 6/18/2024 7:16 PM 870 1.40 1.33 1.50 -1.45 -50.88% 399 274 20.78%
LLY240621P00875000 6/18/2024 7:06 PM 875 2.00 2.18 2.66 -2.00 -50.00% 285 302 21.57%
LLY240621P00880000 6/18/2024 7:10 PM 880 3.70 3.40 3.80 -2.07 -35.88% 441 448 20.87%
LLY240621P00885000 6/18/2024 6:38 PM 885 5.30 5.15 5.50 -2.66 -33.42% 172 113 20.61%
LLY240621P00890000 6/18/2024 7:19 PM 890 7.72 7.55 8.00 -2.53 -24.68% 155 207 21.17%
LLY240621P00895000 6/18/2024 7:10 PM 895 10.80 10.25 11.80 -0.60 -5.26% 81 10 23.95%
LLY240621P00900000 6/18/2024 6:03 PM 900 17.00 13.50 14.50 -0.75 -4.23% 53 12 22.46%
LLY240621P00905000 6/18/2024 5:12 PM 905 20.00 17.35 20.05 -1.35 -6.32% 4 3 28.66%
LLY240621P00910000 6/18/2024 7:18 PM 910 21.92 21.50 24.35 -125.13 -85.09% 4 3 30.57%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 29.35 34.70 0.00 0.00% 4 5 39.55%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 38.25 43.10 0.00 0.00% 1 0 39.98%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 60.25 64.15 0.00 0.00% - 0 57.54%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 415.98%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 108.85 112.70 0.00 0.00% - 0 56.69%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 340.57%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 207.70 215.20 0.00 0.00% - 0 106.23%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 411.48%
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.
27.39
+1.52%
 
MRK Merck & Co., Inc.
127.79
+0.22%
 
ABBV AbbVie Inc.
171.50
+1.07%
 
JNJ Johnson & Johnson
145.49
-0.32%
 
AMGN Amgen Inc.
305.76
+0.82%
 
BMY Bristol-Myers Squibb Company
40.81
-0.40%
 
AZN AstraZeneca PLC
78.47
-1.07%
 
GILD Gilead Sciences, Inc.
62.96
-2.04%
 
BIIB Biogen Inc.
223.56
-1.28%
 
NVS Novartis AG
104.94
+0.00%