NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
885.20 +6.74 (+0.77%)
As of 3:57 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 160 695.55 724.70 730.80 0.00 0.00% 2 7 731.25%
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 280 526.22 605.00 610.50 0.00 0.00% 1 5 498.14%
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 330 474.01 555.00 560.55 0.00 0.00% 1 348 432.13%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 545.00 550.55 0.00 0.00% 2 134 420.02%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 534.50 540.55 0.00 0.00% 1 79 401.61%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 524.50 530.55 0.00 0.00% 2 106 390.38%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 514.50 520.60 0.00 0.00% 2 18 380.13%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 505.00 510.60 0.00 0.00% 1 83 375.68%
LLY240621C00390000 6/17/2024 4:03 PM 390 494.70 493.25 501.10 76.07 18.17% 1 93 349.27%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 485.00 493.00 0.00 0.00% 1 120 379.35%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 474.50 480.60 0.00 0.00% 1 21 339.21%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 464.50 472.85 50.04 12.12% 1 86 352.66%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 455.00 460.65 0.00 0.00% 1 14 326.27%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 445.00 450.65 0.00 0.00% 2 58 316.94%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 434.50 440.65 2.57 0.59% 3 88 302.66%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 424.50 430.65 0.00 0.00% 2 79 293.90%
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 480 403.94 405.00 410.70 22.44 5.88% 1 93 282.13%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 395.00 400.35 0.00 0.00% 4 55 270.51%
LLY240621C00500000 6/13/2024 7:59 PM 500 384.00 385.00 391.75 0.00 0.00% 1 421 274.27%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 375.00 380.70 0.00 0.00% 1 63 257.42%
LLY240621C00520000 6/17/2024 3:56 PM 520 368.31 364.50 370.40 80.90 28.38% 4 342 242.43%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 355.00 360.75 0.00 0.00% 14 31 242.09%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 345.00 350.75 0.00 0.00% 1 188 234.42%
LLY240621C00550000 6/17/2024 6:14 PM 550 338.65 335.00 340.75 10.12 3.08% 16 101 226.88%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 325.00 330.75 0.00 0.00% 1 326 219.43%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 315.00 320.45 6.58 2.11% 1 94 209.91%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 305.00 313.00 0.00 0.00% 8 834 219.37%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 295.00 300.45 0.00 0.00% 2 242 195.73%
LLY240621C00600000 6/17/2024 7:22 PM 600 290.82 284.80 290.30 12.67 4.56% 7 438 186.30%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 275.00 280.80 0.00 0.00% 2 149 184.25%
LLY240621C00620000 6/14/2024 6:58 PM 620 269.60 265.00 271.35 11.48 4.45% 4 286 180.84%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 255.00 261.35 0.00 0.00% 2 219 174.00%
LLY240621C00640000 6/14/2024 6:58 PM 640 239.05 245.00 250.35 0.00 0.00% 3 176 161.30%
LLY240621C00650000 6/17/2024 6:15 PM 650 237.00 234.50 240.55 7.43 3.24% 2 250 152.98%
LLY240621C00660000 6/17/2024 4:54 PM 660 228.42 225.00 232.90 6.40 2.88% 2 158 161.67%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 214.75 222.90 0.00 0.00% 1 265 153.76%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 205.00 211.40 5.02 2.48% 4 214 141.21%
LLY240621C00690000 6/14/2024 3:04 PM 690 189.78 195.00 201.60 0.00 0.00% 6 174 135.74%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 185.10 191.70 23.45 13.95% 8 439 130.25%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 175.00 181.70 0.00 0.00% 2 347 123.45%
LLY240621C00720000 6/14/2024 7:28 PM 720 159.52 165.00 171.75 0.00 0.00% 23 181 117.35%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 160.00 166.75 0.00 0.00% - 2 114.20%
LLY240621C00730000 6/17/2024 5:26 PM 730 158.74 156.00 161.45 9.18 6.14% 4 288 113.79%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 150.20 155.60 0.00 0.00% - 2 104.05%
LLY240621C00740000 6/17/2024 7:25 PM 740 149.86 145.10 151.60 12.07 8.76% 4 583 104.63%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 137.35 144.50 0.00 0.00% - 1 100.53%
LLY240621C00750000 6/17/2024 4:53 PM 750 140.35 135.00 141.65 10.49 8.08% 20 874 98.23%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 130.25 137.30 10.79 8.71% 1 15 98.32%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 128.85 134.60 0.00 0.00% 1 6 99.68%
LLY240621C00760000 6/17/2024 7:40 PM 760 125.30 125.30 131.65 5.45 4.40% 7 255 93.10%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 121.55 125.45 0.00 0.00% 2 4 90.17%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 117.75 123.45 0.00 0.00% 1 1 85.85%
LLY240621C00770000 6/17/2024 7:16 PM 770 121.00 116.80 121.55 8.50 7.56% 29 1,757 91.33%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 112.70 118.15 0.00 0.00% 10 13 81.57%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 110.95 115.30 0.00 0.00% 2 39 81.46%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 108.30 113.00 0.00 0.00% 2 5 80.10%
LLY240621C00780000 6/17/2024 6:55 PM 780 107.35 106.70 111.65 8.01 8.06% 39 1,282 84.92%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 103.70 109.60 0.00 0.00% 6 19 83.18%
LLY240621C00785000 6/14/2024 5:58 PM 785 94.86 100.35 106.55 0.00 0.00% 2 49 77.43%
LLY240621C00787500 6/11/2024 3:46 PM 787.5 74.44 98.80 102.70 0.00 0.00% 1 58 74.63%
LLY240621C00790000 6/17/2024 6:26 PM 790 99.68 96.00 100.95 10.24 11.45% 27 559 74.48%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 91.05 97.60 11.18 13.44% 2 103 76.07%
LLY240621C00800000 6/17/2024 7:25 PM 800 89.96 86.90 91.20 10.47 13.17% 41 1,325 71.39%
LLY240621C00805000 6/17/2024 5:57 PM 805 84.17 81.80 85.65 6.50 8.37% 5 183 66.47%
LLY240621C00810000 6/17/2024 6:58 PM 810 77.65 76.00 81.20 7.70 11.01% 391 859 62.63%
LLY240621C00815000 6/17/2024 7:16 PM 815 74.84 71.60 76.75 11.79 18.70% 8 317 62.31%
LLY240621C00820000 6/17/2024 7:31 PM 820 68.50 65.00 72.35 10.85 18.82% 35 833 56.64%
LLY240621C00825000 6/14/2024 3:33 PM 825 57.84 61.45 67.75 0.00 0.00% 10 11 57.60%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 59.45 63.20 0.00 0.00% - 2 52.50%
LLY240621C00830000 6/17/2024 6:29 PM 830 59.78 56.75 61.45 10.78 22.00% 14 884 52.08%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 54.50 60.00 0.00 0.00% - 6 53.11%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 51.95 56.75 0.00 0.00% 11 13 58.91%
LLY240621C00840000 6/17/2024 6:50 PM 840 49.98 46.80 49.35 8.55 20.64% 37 817 46.34%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 44.65 50.00 0.00 0.00% 1 5 55.79%
LLY240621C00845000 6/17/2024 6:37 PM 845 43.95 41.65 45.35 8.56 24.19% 4 40 46.55%
LLY240621C00847500 6/17/2024 4:21 PM 847.5 39.75 38.95 44.80 6.25 18.66% 2 25 51.25%
LLY240621C00850000 6/17/2024 7:31 PM 850 38.65 37.55 39.35 7.67 24.76% 261 1,789 39.35%
LLY240621C00855000 6/17/2024 7:31 PM 855 33.92 32.60 35.45 8.07 31.22% 18 253 39.45%
LLY240621C00860000 6/17/2024 7:20 PM 860 31.63 27.70 30.25 8.55 37.05% 76 773 34.97%
LLY240621C00865000 6/17/2024 7:29 PM 865 25.16 23.80 25.45 6.76 36.74% 36 321 31.62%
LLY240621C00870000 6/17/2024 7:29 PM 870 21.07 19.45 21.05 5.16 32.43% 221 637 29.15%
LLY240621C00875000 6/17/2024 7:25 PM 875 17.90 15.00 16.90 5.45 43.78% 176 282 26.92%
LLY240621C00880000 6/17/2024 7:40 PM 880 12.95 12.50 13.20 3.55 37.77% 566 1,135 25.23%
LLY240621C00885000 6/17/2024 7:38 PM 885 10.23 9.55 10.20 2.55 33.20% 606 433 24.45%
LLY240621C00890000 6/17/2024 7:42 PM 890 7.54 7.25 7.70 1.57 26.30% 731 478 23.93%
LLY240621C00895000 6/17/2024 7:30 PM 895 5.60 5.30 5.70 1.20 27.27% 361 317 23.66%
LLY240621C00900000 6/17/2024 7:36 PM 900 4.20 3.85 4.05 0.90 27.27% 1,128 2,692 23.30%
LLY240621C00905000 6/17/2024 7:31 PM 905 2.89 2.62 2.97 -0.01 -0.34% 335 540 23.61%
LLY240621C00910000 6/17/2024 7:41 PM 910 2.05 1.87 2.16 -0.09 -4.02% 287 582 23.98%
LLY240621C00915000 6/17/2024 7:34 PM 915 1.50 1.29 1.57 -0.18 -10.71% 160 114 24.42%
LLY240621C00920000 6/17/2024 7:41 PM 920 0.98 0.91 1.13 -0.11 -7.80% 467 353 24.84%
LLY240621C00925000 6/17/2024 7:35 PM 925 0.76 0.64 0.76 -0.13 -14.61% 151 528 24.93%
LLY240621C00930000 6/17/2024 7:41 PM 930 0.49 0.36 0.61 -0.18 -26.87% 78 185 26.01%
LLY240621C00935000 6/17/2024 6:22 PM 935 0.44 0.35 0.49 -0.14 -24.14% 29 22 27.05%
LLY240621C00940000 6/17/2024 7:34 PM 940 0.37 0.22 0.39 -0.07 -15.91% 102 304 27.98%
LLY240621C00945000 6/17/2024 4:33 PM 945 0.13 0.20 0.41 0.00 0.00% 15 15 30.25%
LLY240621C00950000 6/17/2024 6:30 PM 950 0.10 0.01 0.19 -0.11 -52.38% 255 225 28.54%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.01 1.48 -0.39 -63.93% 2 4 44.06%
LLY240621C00960000 6/17/2024 5:46 PM 960 0.13 0.01 0.30 -0.29 -69.05% 6 79 34.35%
LLY240621C00970000 6/17/2024 6:25 PM 970 0.01 0.01 0.41 -0.40 -97.56% 57 707 39.89%
LLY240621C00980000 6/17/2024 4:37 PM 980 0.05 0.01 0.12 -0.04 -44.44% 30 47 36.72%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.13 0.00 0.00% 1 73 38.67%
LLY240621C00990000 6/14/2024 2:15 PM 990 0.07 0.01 0.12 -0.08 -53.33% 1 35 39.89%
LLY240621C01000000 6/17/2024 6:30 PM 1000 0.05 0.01 0.10 0.00 0.00% 48 1,160 42.09%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.01 0.20 -0.11 -91.67% 1 18 49.02%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.01 0.08 -0.22 -81.48% 2 13 46.88%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 61.47%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.15 0.01 1.13 0.00 0.00% 1 5 70.70%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.01 0.28 0.00 0.00% 1 14 61.82%
LLY240621C01080000 6/14/2024 1:47 PM 1080 0.30 0.01 0.08 0.00 0.00% 1 13 59.77%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.10 0.00 0.00% 2 286 65.23%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.03 -0.18 -90.00% 2 22 63.28%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.01 -0.37 -97.37% 90 116 62.50%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.01 -0.02 -66.67% 29 70 65.63%
LLY240621C01180000 6/13/2024 4:09 PM 1180 0.01 0.00 0.01 0.00 0.00% 8 136 70.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LLY240621P00160000 5/3/2024 5:32 PM 160 0.13 0.00 0.04 0.00 0.00% 1 317 437.50%
LLY240621P00165000 10/12/2023 7:15 PM 165 0.25 0.00 0.47 0.00 0.00% 4 85 530.08%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 532.03%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 674.61%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 666.60%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 642.19%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.70 0.00 0.00% 2 4 653.03%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 505.86%
LLY240621P00200000 4/10/2024 2:30 PM 200 0.04 0.00 0.05 0.00 0.00% 1 60 387.50%
LLY240621P00210000 10/9/2023 4:40 PM 210 0.29 0.01 4.80 0.00 0.00% 2 14 610.74%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 489.26%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 498.24%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 553.17%
LLY240621P00250000 5/31/2024 6:44 PM 250 0.01 0.00 0.01 0.00 0.00% 1 286 293.75%
LLY240621P00260000 5/13/2024 1:31 PM 260 1.28 0.00 0.80 0.00 0.00% 20 167 412.11%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 388.28%
LLY240621P00280000 5/7/2024 5:46 PM 280 0.01 0.00 0.05 0.00 0.00% 2 72 301.56%
LLY240621P00290000 4/16/2024 2:32 PM 290 0.07 0.00 0.32 0.00 0.00% 2 135 342.58%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.01 0.00 0.00% 6 281 256.25%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 352.73%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 336.13%
LLY240621P00330000 3/28/2024 7:47 PM 330 0.09 0.00 0.10 0.00 0.00% 15 528 274.22%
LLY240621P00340000 3/7/2024 3:00 PM 340 0.53 0.00 0.42 0.00 0.00% 1 57 303.91%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 309.57%
LLY240621P00360000 6/4/2024 7:59 PM 360 0.01 0.00 0.01 0.00 0.00% 1 373 212.50%
LLY240621P00370000 6/3/2024 7:48 PM 370 0.03 0.00 0.08 0.00 0.00% 2 120 239.06%
LLY240621P00380000 5/7/2024 2:44 PM 380 0.13 0.00 0.13 0.00 0.00% 8 86 241.80%
LLY240621P00390000 5/29/2024 3:52 PM 390 0.05 0.00 0.15 0.00 0.00% 1 154 237.50%
LLY240621P00400000 6/10/2024 4:53 PM 400 0.01 0.00 0.01 0.00 0.00% 20 418 187.50%
LLY240621P00410000 5/20/2024 2:35 PM 410 0.03 0.00 0.04 0.00 0.00% 1 413 201.56%
LLY240621P00420000 5/23/2024 2:45 PM 420 0.01 0.00 0.04 0.00 0.00% 1 627 195.31%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.05 0.00 0.00% 10 104 192.19%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.05 0.00 0.00% 10 100 186.72%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.04 0.00 0.00% 10 258 178.13%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.51 0.00 0.00% 10 226 217.19%
LLY240621P00470000 6/10/2024 4:53 PM 470 0.01 0.00 0.02 0.00 0.00% 1 90 159.38%
LLY240621P00480000 6/10/2024 6:09 PM 480 0.01 0.00 0.02 0.00 0.00% 4 142 153.13%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.04 0.00 0.00% 32 569 156.25%
LLY240621P00500000 6/13/2024 7:00 PM 500 0.02 0.00 0.02 0.00 0.00% 2 1,303 143.75%
LLY240621P00510000 6/11/2024 6:00 PM 510 0.01 0.00 0.51 0.00 0.00% 4 207 185.35%
LLY240621P00520000 6/11/2024 6:01 PM 520 0.01 0.00 0.01 0.00 0.00% 19 571 128.13%
LLY240621P00530000 6/17/2024 3:48 PM 530 0.01 0.00 0.01 0.00 0.00% 1 329 125.00%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.35 0.00 0.00% 1 180 160.94%
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 0.07 0.00 0.00% 26 106 128.91%
LLY240621P00570000 6/14/2024 3:52 PM 570 0.01 0.00 0.07 0.00 0.00% 146 340 124.22%
LLY240621P00580000 6/12/2024 6:10 PM 580 0.02 0.00 0.03 0.00 0.00% 2 607 111.72%
LLY240621P00590000 6/14/2024 3:03 PM 590 0.01 0.00 0.06 0.00 0.00% 2 127 113.28%
LLY240621P00600000 6/14/2024 6:03 PM 600 0.01 0.00 0.01 -0.01 -50.00% 1 931 95.31%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.05 -0.06 -85.71% 1 531 103.13%
LLY240621P00620000 6/7/2024 3:07 PM 620 0.16 0.00 0.06 0.00 0.00% 2 244 100.39%
LLY240621P00630000 6/17/2024 1:57 PM 630 0.01 0.00 0.06 -0.35 -97.22% 35 177 96.09%
LLY240621P00640000 6/17/2024 3:45 PM 640 0.01 0.00 0.01 -0.04 -80.00% 63 224 81.25%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.01 -0.09 -90.00% 1 842 76.56%
LLY240621P00660000 6/14/2024 2:14 PM 660 0.01 0.00 0.52 0.00 0.00% 1 218 104.79%
LLY240621P00670000 6/14/2024 1:30 PM 670 0.05 0.00 0.25 0.00 0.00% 3 267 91.89%
LLY240621P00680000 6/12/2024 4:52 PM 680 0.20 0.00 0.06 0.00 0.00% 21 583 76.17%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.04 0.00 0.02 -0.03 -42.86% 17 1,035 65.63%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.01 -0.07 -87.50% 67 733 59.38%
LLY240621P00710000 6/17/2024 6:40 PM 710 0.03 0.00 0.25 -0.06 -66.67% 10 853 74.41%
LLY240621P00720000 6/17/2024 5:13 PM 720 0.04 0.01 0.14 -0.18 -81.82% 13 453 66.41%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.01 0.10 0.00 0.00% 1 43 62.31%
LLY240621P00730000 6/17/2024 6:39 PM 730 0.07 0.01 0.04 -0.13 -65.00% 13 434 55.86%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.09 0.00 0.00% 1 61 57.81%
LLY240621P00740000 6/17/2024 6:39 PM 740 0.03 0.01 0.04 -0.07 -70.00% 38 545 52.34%
LLY240621P00745000 6/17/2024 6:32 PM 745 0.02 0.01 0.15 -0.22 -91.67% 15 105 56.74%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.10 0.00 0.00% 2 22 53.52%
LLY240621P00750000 6/17/2024 6:32 PM 750 0.04 0.01 0.05 -0.07 -63.64% 18 972 52.15%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.09 0.00 0.00% 5 74 51.17%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.04 0.00 0.00% 32 202 49.22%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.12 0.00 0.00% 1 119 50.59%
LLY240621P00760000 6/17/2024 2:27 PM 760 0.07 0.01 0.17 -0.22 -75.86% 2 452 51.47%
LLY240621P00765000 6/17/2024 6:05 PM 765 0.04 0.03 0.05 -0.08 -66.67% 11 226 46.48%
LLY240621P00767500 6/10/2024 1:45 PM 767.5 0.05 0.01 0.08 -0.39 -88.64% 1 150 47.85%
LLY240621P00770000 6/17/2024 6:11 PM 770 0.04 0.01 0.04 -0.31 -88.57% 10 561 43.56%
LLY240621P00772500 6/14/2024 7:58 PM 772.5 0.12 0.01 0.08 0.02 20.00% 1 84 45.90%
LLY240621P00775000 6/17/2024 7:23 PM 775 0.03 0.01 0.07 -0.18 -85.71% 13 139 44.34%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.08 0.00 0.00% 7 101 43.95%
LLY240621P00780000 6/17/2024 5:13 PM 780 0.05 0.02 0.09 -0.12 -70.59% 16 959 43.56%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.48 0.00 0.00% 1 98 53.52%
LLY240621P00785000 6/17/2024 4:47 PM 785 0.05 0.05 0.20 -0.10 -66.67% 4 167 46.00%
LLY240621P00787500 6/13/2024 7:57 PM 787.5 0.08 0.01 0.10 0.00 0.00% 1 107 41.11%
LLY240621P00790000 6/17/2024 5:56 PM 790 0.06 0.05 0.07 -0.06 -50.00% 19 364 38.48%
LLY240621P00795000 6/17/2024 5:56 PM 795 0.08 0.05 0.09 -0.08 -50.00% 10 189 37.70%
LLY240621P00800000 6/17/2024 7:23 PM 800 0.04 0.03 0.08 -0.16 -80.00% 32 690 35.25%
LLY240621P00805000 6/17/2024 7:00 PM 805 0.05 0.02 0.08 -0.15 -75.00% 11 240 33.30%
LLY240621P00810000 6/17/2024 7:21 PM 810 0.09 0.01 0.15 -0.15 -62.50% 63 549 33.99%
LLY240621P00815000 6/17/2024 7:19 PM 815 0.07 0.01 0.12 -0.26 -78.79% 8 229 30.96%
LLY240621P00820000 6/17/2024 7:19 PM 820 0.10 0.05 0.30 -0.29 -74.36% 143 464 33.11%
LLY240621P00825000 6/17/2024 7:18 PM 825 0.11 0.10 0.35 -0.34 -75.56% 18 131 31.67%
LLY240621P00827500 6/17/2024 3:47 PM 827.5 0.18 0.01 0.52 -0.32 -64.00% 8 95 32.76%
LLY240621P00830000 6/17/2024 7:18 PM 830 0.15 0.11 0.19 -0.45 -75.00% 189 318 26.61%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.26 0.03 0.26 -0.41 -61.19% 8 66 26.86%
LLY240621P00835000 6/17/2024 7:21 PM 835 0.20 0.11 0.40 -0.59 -74.68% 10 150 27.74%
LLY240621P00837500 6/17/2024 6:47 PM 837.5 0.14 0.10 0.29 -0.82 -85.42% 31 63 25.10%
LLY240621P00840000 6/17/2024 7:12 PM 840 0.33 0.12 0.37 -0.77 -70.00% 71 578 25.03%
LLY240621P00842500 6/17/2024 6:49 PM 842.5 0.43 0.25 0.35 -0.82 -65.60% 63 103 23.61%
LLY240621P00845000 6/17/2024 7:10 PM 845 0.28 0.25 0.48 -1.24 -81.58% 194 340 23.84%
LLY240621P00847500 6/17/2024 7:00 PM 847.5 0.40 0.26 0.55 -1.24 -75.61% 61 188 23.27%
LLY240621P00850000 6/17/2024 7:27 PM 850 0.42 0.41 0.64 -1.51 -78.24% 370 320 22.74%
LLY240621P00855000 6/17/2024 7:20 PM 855 0.59 0.64 0.76 -2.16 -78.55% 271 301 20.97%
LLY240621P00860000 6/17/2024 7:35 PM 860 0.97 0.98 1.15 -2.48 -71.88% 353 403 20.42%
LLY240621P00865000 6/17/2024 7:27 PM 865 1.40 1.48 1.66 -3.60 -72.00% 252 231 19.63%
LLY240621P00870000 6/17/2024 7:40 PM 870 2.38 2.24 2.40 -4.19 -63.77% 207 187 18.89%
LLY240621P00875000 6/17/2024 7:26 PM 875 3.07 3.35 3.65 -5.93 -65.89% 222 151 18.73%
LLY240621P00880000 6/17/2024 7:35 PM 880 4.79 4.95 5.25 -6.89 -58.99% 464 121 18.36%
LLY240621P00885000 6/17/2024 7:39 PM 885 7.18 6.95 7.25 -6.22 -46.42% 245 19 17.78%
LLY240621P00890000 6/17/2024 7:30 PM 890 9.55 9.55 9.80 -8.45 -46.94% 487 31 17.23%
LLY240621P00895000 6/17/2024 7:07 PM 895 11.40 12.45 13.10 -10.35 -47.59% 6 11 17.22%
LLY240621P00900000 6/17/2024 5:52 PM 900 15.60 15.65 16.75 -7.33 -31.97% 23 10 16.78%
LLY240621P00905000 6/17/2024 6:15 PM 905 20.50 19.15 20.80 -5.70 -21.76% 3 4 16.09%
LLY240621P00910000 3/18/2024 5:25 PM 910 147.05 157.35 162.30 0.00 0.00% - 3 353.49%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 28.85 35.05 0.00 0.00% 4 5 17.95%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 39.20 44.60 -14.05 -25.91% 2 1 0.00%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 61.40 65.05 0.00 0.00% - 0 29.69%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 366.52%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 110.35 114.90 0.00 0.00% - 0 41.90%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 298.19%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 209.20 216.00 0.00 0.00% - 0 97.05%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 360.44%
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.
26.99
-1.98%
 
ABBV AbbVie Inc.
169.65
+0.63%
 
MRK Merck & Co., Inc.
127.58
-0.88%
 
JNJ Johnson & Johnson
145.97
+0.30%
 
BMY Bristol-Myers Squibb Company
41.08
-0.30%
 
AZN AstraZeneca PLC
79.29
-0.38%
 
BIIB Biogen Inc.
226.40
-2.28%
 
AMGN Amgen Inc.
303.33
+1.58%
 
GILD Gilead Sciences, Inc.
64.32
-1.14%
 
NVS Novartis AG
104.94
-0.74%