At close: 4:00 PM EDT
After hours: 4:23 PM EDT
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 | 721.10 | 730.00 | 0.00 | 0.00% | 2 | 7 | 591.02% |
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 | 601.25 | 610.00 | 0.00 | 0.00% | 1 | 5 | 408.20% |
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 | 552.00 | 560.00 | 0.00 | 0.00% | 1 | 348 | 374.90% |
LLY240621C00340000 | 6/10/2024 7:48 PM | 340 | 523.00 | 541.35 | 550.00 | 0.00 | 0.00% | 2 | 134 | 345.90% |
LLY240621C00350000 | 5/30/2024 6:26 PM | 350 | 469.65 | 532.00 | 540.00 | 0.00 | 0.00% | 1 | 79 | 353.91% |
LLY240621C00360000 | 5/21/2024 3:30 PM | 360 | 445.79 | 522.00 | 530.00 | 0.00 | 0.00% | 2 | 106 | 343.95% |
LLY240621C00370000 | 6/5/2024 2:23 PM | 370 | 456.22 | 513.50 | 520.00 | 0.00 | 0.00% | 2 | 18 | 362.40% |
LLY240621C00380000 | 6/10/2024 2:31 PM | 380 | 478.52 | 502.00 | 510.00 | 0.00 | 0.00% | 1 | 83 | 324.71% |
LLY240621C00390000 | 6/17/2024 4:03 PM | 390 | 494.70 | 493.60 | 500.00 | 76.07 | 18.17% | 1 | 93 | 343.75% |
LLY240621C00400000 | 6/14/2024 6:37 PM | 400 | 478.31 | 482.00 | 490.00 | 0.00 | 0.00% | 1 | 120 | 306.45% |
LLY240621C00410000 | 6/12/2024 1:35 PM | 410 | 445.70 | 472.00 | 480.00 | 0.00 | 0.00% | 1 | 21 | 297.66% |
LLY240621C00420000 | 6/17/2024 3:23 PM | 420 | 463.04 | 463.55 | 470.00 | 50.04 | 12.12% | 1 | 86 | 314.65% |
LLY240621C00430000 | 5/30/2024 2:10 PM | 430 | 380.13 | 452.00 | 460.00 | 0.00 | 0.00% | 1 | 14 | 280.76% |
LLY240621C00440000 | 6/14/2024 5:22 PM | 440 | 440.28 | 442.00 | 448.35 | 0.00 | 0.00% | 2 | 58 | 220.31% |
LLY240621C00450000 | 6/17/2024 4:38 PM | 450 | 438.32 | 433.60 | 438.35 | 2.57 | 0.59% | 3 | 88 | 263.67% |
LLY240621C00460000 | 6/14/2024 7:43 PM | 460 | 419.40 | 422.00 | 430.00 | 0.00 | 0.00% | 2 | 79 | 256.74% |
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 | 402.00 | 410.00 | 22.44 | 5.88% | 1 | 93 | 241.55% |
LLY240621C00490000 | 6/6/2024 3:21 PM | 490 | 350.40 | 392.00 | 400.00 | 0.00 | 0.00% | 4 | 55 | 234.18% |
LLY240621C00500000 | 6/13/2024 7:59 PM | 500 | 384.00 | 381.55 | 390.00 | 0.00 | 0.00% | 1 | 421 | 218.95% |
LLY240621C00510000 | 6/14/2024 3:42 PM | 510 | 371.93 | 372.00 | 380.00 | 0.00 | 0.00% | 1 | 63 | 219.87% |
LLY240621C00520000 | 6/17/2024 3:56 PM | 520 | 368.31 | 362.00 | 370.00 | 80.90 | 28.15% | 4 | 342 | 212.94% |
LLY240621C00530000 | 6/13/2024 7:40 PM | 530 | 351.56 | 352.00 | 360.00 | 0.00 | 0.00% | 14 | 31 | 206.06% |
LLY240621C00540000 | 6/10/2024 5:30 PM | 540 | 320.30 | 342.00 | 348.45 | 0.00 | 0.00% | 1 | 188 | 164.26% |
LLY240621C00550000 | 6/17/2024 6:14 PM | 550 | 338.65 | 333.70 | 338.45 | 10.12 | 3.08% | 16 | 101 | 194.82% |
LLY240621C00560000 | 6/14/2024 7:35 PM | 560 | 319.62 | 322.00 | 328.50 | 0.00 | 0.00% | 1 | 326 | 155.08% |
LLY240621C00570000 | 6/17/2024 6:12 PM | 570 | 318.45 | 312.00 | 320.00 | 6.58 | 2.11% | 1 | 94 | 179.83% |
LLY240621C00580000 | 6/14/2024 7:06 PM | 580 | 298.96 | 301.60 | 308.45 | 0.00 | 0.00% | 8 | 834 | 110.94% |
LLY240621C00590000 | 6/14/2024 5:58 PM | 590 | 289.62 | 292.00 | 300.00 | 0.00 | 0.00% | 2 | 242 | 167.33% |
LLY240621C00600000 | 6/17/2024 7:22 PM | 600 | 290.82 | 282.00 | 288.50 | 12.67 | 4.56% | 7 | 438 | 133.69% |
LLY240621C00610000 | 6/6/2024 2:43 PM | 610 | 234.38 | 272.00 | 278.55 | 0.00 | 0.00% | 2 | 149 | 129.98% |
LLY240621C00620000 | 6/14/2024 6:58 PM | 620 | 269.60 | 262.00 | 270.00 | 11.48 | 4.45% | 4 | 286 | 149.22% |
LLY240621C00630000 | 6/14/2024 4:31 PM | 630 | 252.43 | 252.00 | 258.55 | 0.00 | 0.00% | 2 | 219 | 119.82% |
LLY240621C00640000 | 6/14/2024 6:58 PM | 640 | 239.05 | 242.00 | 248.55 | 0.00 | 0.00% | 3 | 176 | 114.75% |
LLY240621C00650000 | 6/17/2024 6:15 PM | 650 | 237.00 | 232.00 | 238.55 | 7.43 | 3.24% | 2 | 250 | 109.86% |
LLY240621C00660000 | 6/17/2024 4:54 PM | 660 | 228.42 | 222.00 | 228.40 | 6.40 | 2.88% | 2 | 158 | 100.88% |
LLY240621C00670000 | 6/13/2024 4:56 PM | 670 | 205.00 | 212.00 | 220.50 | 0.00 | 0.00% | 1 | 265 | 125.07% |
LLY240621C00680000 | 6/17/2024 4:49 PM | 680 | 207.83 | 202.00 | 210.55 | 5.02 | 2.48% | 4 | 214 | 119.78% |
LLY240621C00690000 | 6/14/2024 3:04 PM | 690 | 189.78 | 192.00 | 198.60 | 0.00 | 0.00% | 6 | 174 | 91.70% |
LLY240621C00700000 | 6/17/2024 5:11 PM | 700 | 191.51 | 183.85 | 188.45 | 23.45 | 13.95% | 8 | 439 | 106.54% |
LLY240621C00710000 | 6/13/2024 5:53 PM | 710 | 168.15 | 172.00 | 178.60 | 0.00 | 0.00% | 2 | 347 | 82.28% |
LLY240621C00720000 | 6/14/2024 7:28 PM | 720 | 159.52 | 162.40 | 168.45 | 0.00 | 0.00% | 23 | 181 | 81.54% |
LLY240621C00725000 | 5/20/2024 3:20 PM | 725 | 64.49 | 157.35 | 164.95 | 0.00 | 0.00% | - | 2 | 92.90% |
LLY240621C00730000 | 6/17/2024 5:26 PM | 730 | 158.74 | 152.00 | 158.45 | 9.18 | 6.14% | 4 | 288 | 70.26% |
LLY240621C00735000 | 5/20/2024 3:20 PM | 735 | 56.10 | 147.40 | 155.50 | 0.00 | 0.00% | - | 2 | 91.36% |
LLY240621C00740000 | 6/17/2024 7:25 PM | 740 | 149.86 | 143.90 | 148.50 | 12.07 | 8.76% | 4 | 583 | 85.50% |
LLY240621C00747500 | 5/22/2024 1:51 PM | 747.5 | 61.00 | 135.50 | 143.00 | 0.00 | 0.00% | - | 1 | 87.67% |
LLY240621C00750000 | 6/17/2024 4:53 PM | 750 | 140.35 | 133.90 | 138.45 | 10.49 | 8.08% | 20 | 874 | 79.81% |
LLY240621C00755000 | 6/17/2024 7:01 PM | 755 | 134.60 | 128.05 | 134.75 | 10.79 | 8.71% | 1 | 15 | 79.77% |
LLY240621C00757500 | 6/10/2024 6:07 PM | 757.5 | 106.00 | 126.40 | 132.25 | 0.00 | 0.00% | 1 | 6 | 82.74% |
LLY240621C00760000 | 6/17/2024 7:40 PM | 760 | 125.30 | 123.55 | 129.40 | 5.45 | 4.55% | 7 | 255 | 77.86% |
LLY240621C00765000 | 6/6/2024 6:46 PM | 765 | 74.36 | 117.00 | 125.45 | 0.00 | 0.00% | 2 | 4 | 72.39% |
LLY240621C00767500 | 6/12/2024 2:37 PM | 767.5 | 96.11 | 116.00 | 123.00 | 0.00 | 0.00% | 1 | 1 | 78.63% |
LLY240621C00770000 | 6/17/2024 7:16 PM | 770 | 121.00 | 113.80 | 119.00 | 8.50 | 7.56% | 29 | 1,757 | 71.61% |
LLY240621C00772500 | 6/7/2024 5:50 PM | 772.5 | 84.73 | 110.30 | 118.00 | 0.00 | 0.00% | 10 | 13 | 72.67% |
LLY240621C00775000 | 6/14/2024 7:03 PM | 775 | 104.25 | 108.15 | 115.15 | 0.00 | 0.00% | 2 | 39 | 71.28% |
LLY240621C00777500 | 6/7/2024 1:42 PM | 777.5 | 67.65 | 106.35 | 113.00 | 0.00 | 0.00% | 2 | 5 | 74.29% |
LLY240621C00780000 | 6/17/2024 6:55 PM | 780 | 107.35 | 103.85 | 109.00 | 8.01 | 8.06% | 39 | 1,282 | 66.41% |
LLY240621C00782500 | 6/11/2024 2:04 PM | 782.5 | 77.65 | 101.60 | 106.15 | 0.00 | 0.00% | 6 | 19 | 64.58% |
LLY240621C00785000 | 6/14/2024 5:58 PM | 785 | 94.86 | 99.00 | 104.10 | 0.00 | 0.00% | 2 | 49 | 64.83% |
LLY240621C00787500 | 6/11/2024 3:46 PM | 787.5 | 74.44 | 95.80 | 102.70 | 0.00 | 0.00% | 1 | 58 | 65.16% |
LLY240621C00790000 | 6/17/2024 6:26 PM | 790 | 99.68 | 94.30 | 98.55 | 10.24 | 11.45% | 27 | 559 | 60.96% |
LLY240621C00795000 | 6/17/2024 6:26 PM | 795 | 94.39 | 88.10 | 95.15 | 11.18 | 13.44% | 2 | 103 | 59.94% |
LLY240621C00800000 | 6/17/2024 7:25 PM | 800 | 89.96 | 83.65 | 88.65 | 10.47 | 13.17% | 41 | 1,325 | 53.04% |
LLY240621C00805000 | 6/17/2024 5:57 PM | 805 | 84.17 | 78.95 | 83.70 | 6.50 | 8.37% | 5 | 183 | 51.95% |
LLY240621C00810000 | 6/17/2024 6:58 PM | 810 | 76.67 | 74.30 | 78.65 | 6.72 | 9.47% | 393 | 859 | 50.44% |
LLY240621C00815000 | 6/17/2024 7:16 PM | 815 | 71.66 | 68.70 | 73.80 | 8.61 | 13.00% | 10 | 317 | 61.28% |
LLY240621C00820000 | 6/17/2024 7:31 PM | 820 | 68.50 | 63.80 | 70.05 | 10.85 | 18.82% | 35 | 833 | 63.62% |
LLY240621C00825000 | 6/14/2024 3:33 PM | 825 | 57.84 | 58.80 | 65.45 | 0.00 | 0.00% | 10 | 11 | 61.79% |
LLY240621C00827500 | 6/14/2024 5:29 PM | 827.5 | 53.65 | 56.40 | 61.35 | 0.00 | 0.00% | - | 2 | 53.33% |
LLY240621C00830000 | 6/17/2024 6:29 PM | 830 | 59.78 | 54.10 | 60.70 | 10.78 | 22.00% | 14 | 884 | 59.23% |
LLY240621C00832500 | 6/12/2024 4:08 PM | 832.5 | 37.85 | 51.50 | 57.60 | 0.00 | 0.00% | - | 6 | 55.13% |
LLY240621C00835000 | 6/14/2024 6:22 PM | 835 | 45.35 | 47.15 | 55.35 | 0.00 | 0.00% | 11 | 13 | 54.32% |
LLY240621C00840000 | 6/17/2024 6:50 PM | 840 | 49.98 | 44.00 | 49.10 | 8.55 | 20.64% | 37 | 817 | 45.97% |
LLY240621C00842500 | 6/14/2024 2:02 PM | 842.5 | 40.95 | 40.95 | 48.45 | 0.00 | 0.00% | 1 | 5 | 51.03% |
LLY240621C00845000 | 6/17/2024 6:37 PM | 845 | 43.95 | 38.80 | 44.75 | 8.56 | 24.19% | 4 | 40 | 44.93% |
LLY240621C00847500 | 6/17/2024 4:21 PM | 847.5 | 39.75 | 36.30 | 42.55 | 6.25 | 18.66% | 2 | 25 | 44.20% |
LLY240621C00850000 | 6/17/2024 7:31 PM | 850 | 38.65 | 34.30 | 39.35 | 7.67 | 24.76% | 261 | 1,789 | 39.89% |
LLY240621C00855000 | 6/17/2024 7:31 PM | 855 | 33.92 | 29.10 | 34.90 | 8.07 | 31.22% | 18 | 253 | 38.12% |
LLY240621C00860000 | 6/17/2024 7:20 PM | 860 | 31.63 | 25.65 | 28.95 | 8.55 | 37.05% | 76 | 773 | 31.23% |
LLY240621C00865000 | 6/17/2024 7:48 PM | 865 | 23.15 | 18.65 | 25.70 | 4.75 | 25.82% | 39 | 321 | 32.76% |
LLY240621C00870000 | 6/17/2024 7:55 PM | 870 | 19.03 | 18.35 | 20.05 | 3.12 | 19.77% | 226 | 637 | 26.72% |
LLY240621C00875000 | 6/17/2024 7:25 PM | 875 | 15.27 | 14.65 | 16.15 | 2.82 | 22.95% | 179 | 282 | 25.28% |
LLY240621C00880000 | 6/17/2024 7:58 PM | 880 | 12.13 | 11.40 | 12.60 | 2.73 | 29.04% | 572 | 1,135 | 24.01% |
LLY240621C00885000 | 6/17/2024 7:58 PM | 885 | 9.20 | 8.70 | 9.70 | 1.52 | 19.66% | 611 | 433 | 23.46% |
LLY240621C00890000 | 6/17/2024 7:59 PM | 890 | 6.80 | 6.65 | 7.25 | 0.83 | 13.56% | 759 | 478 | 23.02% |
LLY240621C00895000 | 6/17/2024 7:57 PM | 895 | 5.00 | 4.90 | 5.30 | 0.60 | 13.64% | 397 | 317 | 22.79% |
LLY240621C00900000 | 6/17/2024 7:59 PM | 900 | 3.50 | 3.45 | 3.80 | 0.20 | 6.06% | 1,155 | 2,692 | 22.72% |
LLY240621C00905000 | 6/17/2024 7:51 PM | 905 | 2.57 | 2.40 | 2.82 | -0.33 | -11.38% | 348 | 540 | 23.24% |
LLY240621C00910000 | 6/17/2024 7:50 PM | 910 | 1.80 | 1.64 | 2.24 | -0.34 | -15.89% | 436 | 582 | 24.40% |
LLY240621C00915000 | 6/17/2024 7:58 PM | 915 | 1.44 | 1.19 | 1.61 | -0.24 | -14.29% | 178 | 114 | 24.71% |
LLY240621C00920000 | 6/17/2024 7:41 PM | 920 | 0.98 | 0.76 | 1.30 | -0.11 | -10.09% | 467 | 353 | 25.89% |
LLY240621C00925000 | 6/17/2024 7:35 PM | 925 | 0.67 | 0.60 | 0.74 | -0.22 | -22.45% | 152 | 528 | 24.87% |
LLY240621C00930000 | 6/17/2024 7:41 PM | 930 | 0.45 | 0.23 | 0.61 | -0.22 | -37.29% | 80 | 185 | 26.10% |
LLY240621C00935000 | 6/17/2024 6:22 PM | 935 | 0.44 | 0.35 | 0.54 | -0.14 | -24.14% | 29 | 22 | 27.64% |
LLY240621C00940000 | 6/17/2024 7:34 PM | 940 | 0.25 | 0.10 | 0.40 | -0.19 | -33.93% | 103 | 304 | 28.17% |
LLY240621C00945000 | 6/17/2024 4:33 PM | 945 | 0.13 | 0.20 | 0.35 | 0.00 | 0.00% | 15 | 15 | 29.52% |
LLY240621C00950000 | 6/17/2024 6:30 PM | 950 | 0.13 | 0.07 | 0.30 | -0.08 | -44.44% | 256 | 225 | 30.66% |
LLY240621C00955000 | 6/17/2024 6:35 PM | 955 | 0.22 | 0.00 | 0.44 | -0.39 | -63.93% | 2 | 4 | 34.67% |
LLY240621C00960000 | 6/17/2024 7:50 PM | 960 | 0.14 | 0.00 | 0.30 | -0.28 | -66.67% | 8 | 79 | 34.42% |
LLY240621C00970000 | 6/17/2024 6:25 PM | 970 | 0.01 | 0.00 | 0.43 | -0.40 | -97.56% | 57 | 707 | 40.28% |
LLY240621C00980000 | 6/17/2024 4:37 PM | 980 | 0.05 | 0.00 | 0.42 | -0.04 | -44.44% | 30 | 47 | 43.85% |
LLY240621C00985000 | 6/14/2024 3:05 PM | 985 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 73 | 45.12% |
LLY240621C00990000 | 6/14/2024 2:15 PM | 990 | 0.07 | 0.00 | 0.21 | -0.08 | -53.33% | 1 | 35 | 42.92% |
LLY240621C01000000 | 6/17/2024 6:30 PM | 1000 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 48 | 1,160 | 42.19% |
LLY240621C01010000 | 6/17/2024 4:06 PM | 1010 | 0.01 | 0.00 | 0.40 | -0.11 | -91.67% | 1 | 18 | 54.05% |
LLY240621C01020000 | 6/17/2024 6:14 PM | 1020 | 0.05 | 0.00 | 0.76 | -0.22 | -81.48% | 2 | 13 | 57.03% |
LLY240621C01040000 | 4/15/2024 2:11 PM | 1040 | 1.00 | 0.01 | 0.59 | 0.00 | 0.00% | 1 | 7 | 61.52% |
LLY240621C01050000 | 6/11/2024 3:40 PM | 1050 | 0.15 | 0.00 | 2.24 | 0.00 | 0.00% | 1 | 5 | 78.96% |
LLY240621C01060000 | 5/21/2024 4:31 PM | 1060 | 0.31 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 14 | 61.43% |
LLY240621C01080000 | 6/14/2024 1:47 PM | 1080 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 13 | 60.55% |
LLY240621C01100000 | 6/11/2024 5:12 PM | 1100 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 286 | 65.43% |
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% |
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 | 674.51% |
LLY240621P00180000 | 10/17/2023 2:58 PM | 180 | 0.24 | 0.00 | 4.45 | 0.00 | 0.00% | 1 | 42 | 666.50% |
LLY240621P00185000 | 10/5/2023 3:21 PM | 185 | 0.15 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 5 | 642.09% |
LLY240621P00190000 | 10/3/2023 6:30 PM | 190 | 0.23 | 0.15 | 4.70 | 0.00 | 0.00% | 2 | 4 | 652.98% |
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 | 610.64% |
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 | 498.14% |
LLY240621P00240000 | 11/24/2023 4:19 PM | 240 | 0.41 | 0.01 | 4.65 | 0.00 | 0.00% | 1 | 70 | 553.13% |
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 | 342.19% |
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 | 303.71% |
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 | 0.17 | 0.00 | 0.00% | 10 | 104 | 213.28% |
LLY240621P00440000 | 6/10/2024 4:01 PM | 440 | 0.02 | 0.00 | 0.51 | 0.00 | 0.00% | 10 | 100 | 230.86% |
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 | 1.86 | 0.00 | 0.00% | 4 | 207 | 217.97% |
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 | 160.74% |
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 | 110.94% |
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 | 0.28 | 0.00 | 0.00% | 1 | 218 | 97.46% |
LLY240621P00670000 | 6/14/2024 1:30 PM | 670 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 267 | 91.80% |
LLY240621P00680000 | 6/12/2024 4:52 PM | 680 | 0.20 | 0.00 | 0.29 | 0.00 | 0.00% | 21 | 583 | 88.87% |
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 | 0.06 | -0.06 | -66.67% | 10 | 853 | 64.45% |
LLY240621P00720000 | 6/17/2024 5:13 PM | 720 | 0.04 | 0.00 | 0.35 | -0.18 | -81.82% | 13 | 453 | 72.85% |
LLY240621P00725000 | 6/11/2024 1:39 PM | 725 | 0.66 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 43 | 74.51% |
LLY240621P00730000 | 6/17/2024 6:39 PM | 730 | 0.07 | 0.00 | 0.04 | -0.13 | -65.00% | 13 | 434 | 54.69% |
LLY240621P00735000 | 6/14/2024 6:45 PM | 735 | 0.12 | 0.01 | 0.62 | 0.00 | 0.00% | 1 | 61 | 71.58% |
LLY240621P00740000 | 6/17/2024 6:39 PM | 740 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 38 | 545 | 51.17% |
LLY240621P00745000 | 6/17/2024 6:32 PM | 745 | 0.02 | 0.01 | 0.15 | -0.22 | -91.67% | 15 | 105 | 56.64% |
LLY240621P00747500 | 6/11/2024 2:02 PM | 747.5 | 0.33 | 0.00 | 0.53 | 0.00 | 0.00% | 2 | 22 | 64.36% |
LLY240621P00750000 | 6/17/2024 6:32 PM | 750 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 18 | 972 | 52.15% |
LLY240621P00752500 | 6/12/2024 5:59 PM | 752.5 | 0.30 | 0.00 | 0.54 | 0.00 | 0.00% | 5 | 74 | 62.26% |
LLY240621P00755000 | 6/13/2024 3:56 PM | 755 | 0.31 | 0.00 | 0.04 | 0.00 | 0.00% | 32 | 202 | 49.02% |
LLY240621P00757500 | 6/11/2024 4:09 PM | 757.5 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 119 | 52.73% |
LLY240621P00760000 | 6/17/2024 2:27 PM | 760 | 0.07 | 0.00 | 0.03 | -0.22 | -75.86% | 2 | 452 | 45.90% |
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 | 0.00 | 0.24 | -0.39 | -88.64% | 1 | 150 | 50.10% |
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 | 0.07 | 0.02 | 20.00% | 1 | 84 | 45.12% |
LLY240621P00775000 | 6/17/2024 7:58 PM | 775 | 0.02 | 0.00 | 0.06 | -0.19 | -90.48% | 43 | 139 | 43.46% |
LLY240621P00777500 | 6/14/2024 5:24 PM | 777.5 | 0.10 | 0.00 | 0.09 | 0.00 | 0.00% | 7 | 101 | 44.53% |
LLY240621P00780000 | 6/17/2024 5:13 PM | 780 | 0.05 | 0.02 | 0.15 | -0.12 | -70.59% | 16 | 959 | 46.29% |
LLY240621P00782500 | 6/11/2024 4:15 PM | 782.5 | 0.58 | 0.00 | 0.78 | 0.00 | 0.00% | 1 | 98 | 51.71% |
LLY240621P00785000 | 6/17/2024 7:58 PM | 785 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 35 | 167 | 38.87% |
LLY240621P00787500 | 6/13/2024 7:57 PM | 787.5 | 0.08 | 0.02 | 0.08 | 0.00 | 0.00% | 1 | 107 | 40.04% |
LLY240621P00790000 | 6/17/2024 7:53 PM | 790 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 20 | 364 | 37.11% |
LLY240621P00795000 | 6/17/2024 5:56 PM | 795 | 0.08 | 0.05 | 0.11 | -0.08 | -50.00% | 10 | 189 | 38.57% |
LLY240621P00800000 | 6/17/2024 7:23 PM | 800 | 0.04 | 0.03 | 0.10 | -0.16 | -80.00% | 32 | 690 | 36.13% |
LLY240621P00805000 | 6/17/2024 7:00 PM | 805 | 0.05 | 0.02 | 0.08 | -0.15 | -75.00% | 11 | 240 | 33.20% |
LLY240621P00810000 | 6/17/2024 7:21 PM | 810 | 0.09 | 0.03 | 0.20 | -0.15 | -62.50% | 63 | 549 | 35.30% |
LLY240621P00815000 | 6/17/2024 7:19 PM | 815 | 0.07 | 0.04 | 0.39 | -0.26 | -78.79% | 8 | 229 | 36.79% |
LLY240621P00820000 | 6/17/2024 7:54 PM | 820 | 0.08 | 0.05 | 0.31 | -0.31 | -79.49% | 153 | 464 | 33.20% |
LLY240621P00825000 | 6/17/2024 7:55 PM | 825 | 0.13 | 0.10 | 0.35 | -0.32 | -71.11% | 21 | 131 | 31.59% |
LLY240621P00827500 | 6/17/2024 3:47 PM | 827.5 | 0.18 | 0.09 | 0.18 | -0.32 | -64.00% | 8 | 95 | 27.39% |
LLY240621P00830000 | 6/17/2024 7:18 PM | 830 | 0.15 | 0.11 | 0.20 | -0.45 | -75.00% | 189 | 318 | 26.76% |
LLY240621P00832500 | 6/17/2024 5:35 PM | 832.5 | 0.26 | 0.00 | 0.56 | -0.41 | -61.19% | 8 | 66 | 30.69% |
LLY240621P00835000 | 6/17/2024 7:21 PM | 835 | 0.20 | 0.09 | 0.40 | -0.59 | -74.68% | 10 | 150 | 27.66% |
LLY240621P00837500 | 6/17/2024 6:47 PM | 837.5 | 0.14 | 0.11 | 0.59 | -0.82 | -85.42% | 31 | 63 | 28.54% |
LLY240621P00840000 | 6/17/2024 7:12 PM | 840 | 0.33 | 0.13 | 0.37 | -0.77 | -70.00% | 71 | 578 | 24.93% |
LLY240621P00842500 | 6/17/2024 6:49 PM | 842.5 | 0.43 | 0.25 | 1.21 | -0.82 | -65.60% | 63 | 103 | 30.66% |
LLY240621P00845000 | 6/17/2024 7:52 PM | 845 | 0.43 | 0.25 | 0.64 | -1.09 | -72.19% | 197 | 340 | 25.22% |
LLY240621P00847500 | 6/17/2024 7:00 PM | 847.5 | 0.40 | 0.34 | 0.59 | -1.24 | -75.61% | 61 | 188 | 23.52% |
LLY240621P00850000 | 6/17/2024 7:59 PM | 850 | 0.56 | 0.29 | 0.64 | -1.37 | -70.98% | 379 | 320 | 22.66% |
LLY240621P00855000 | 6/17/2024 7:49 PM | 855 | 0.84 | 0.71 | 1.10 | -1.91 | -69.45% | 273 | 301 | 22.95% |
LLY240621P00860000 | 6/17/2024 7:59 PM | 860 | 1.27 | 1.09 | 1.36 | -2.18 | -63.19% | 384 | 403 | 21.34% |
LLY240621P00865000 | 6/17/2024 7:49 PM | 865 | 1.80 | 1.53 | 2.12 | -3.20 | -64.00% | 265 | 231 | 21.30% |
LLY240621P00870000 | 6/17/2024 7:48 PM | 870 | 2.85 | 2.53 | 2.94 | -3.72 | -58.86% | 210 | 187 | 20.49% |
LLY240621P00875000 | 6/17/2024 7:59 PM | 875 | 4.00 | 3.10 | 4.50 | -5.00 | -55.56% | 359 | 151 | 20.92% |
LLY240621P00880000 | 6/17/2024 7:55 PM | 880 | 5.77 | 5.30 | 5.90 | -5.91 | -50.47% | 590 | 121 | 19.81% |
LLY240621P00885000 | 6/17/2024 7:39 PM | 885 | 7.96 | 7.30 | 8.10 | -5.44 | -42.87% | 247 | 19 | 19.62% |
LLY240621P00890000 | 6/17/2024 7:59 PM | 890 | 10.25 | 10.00 | 10.85 | -7.75 | -43.06% | 491 | 31 | 19.58% |
LLY240621P00895000 | 6/17/2024 7:07 PM | 895 | 11.40 | 12.95 | 14.10 | -10.35 | -47.59% | 6 | 11 | 19.61% |
LLY240621P00900000 | 6/17/2024 7:59 PM | 900 | 17.75 | 15.15 | 19.20 | -5.18 | -22.59% | 25 | 10 | 23.91% |
LLY240621P00905000 | 6/17/2024 6:15 PM | 905 | 21.35 | 20.40 | 23.65 | -4.85 | -18.51% | 4 | 4 | 25.97% |
LLY240621P00910000 | 3/18/2024 5:25 PM | 910 | 147.05 | 157.35 | 162.30 | 0.00 | 0.00% | - | 3 | 353.28% |
LLY240621P00920000 | 6/13/2024 7:01 PM | 920 | 44.43 | 31.60 | 38.95 | 0.00 | 0.00% | 4 | 5 | 37.01% |
LLY240621P00930000 | 6/17/2024 7:21 PM | 930 | 40.18 | 41.55 | 46.85 | -14.05 | -25.91% | 1 | 1 | 34.11% |
LLY240621P00950000 | 6/11/2024 2:28 PM | 950 | 86.08 | 61.15 | 67.55 | 0.00 | 0.00% | - | 0 | 48.08% |
LLY240621P00980000 | 2/20/2024 6:31 PM | 980 | 224.45 | 207.70 | 212.60 | 0.00 | 0.00% | - | 0 | 366.29% |
LLY240621P01000000 | 6/11/2024 7:46 PM | 1000 | 134.19 | 112.30 | 117.35 | 0.00 | 0.00% | - | 0 | 70.40% |
LLY240621P01010000 | 4/25/2024 1:31 PM | 1010 | 290.70 | 201.20 | 204.45 | 0.00 | 0.00% | - | 0 | 297.92% |
LLY240621P01100000 | 6/11/2024 2:28 PM | 1100 | 235.88 | 212.30 | 218.45 | 0.00 | 0.00% | - | 0 | 82.13% |
LLY240621P01140000 | 4/30/2024 5:54 PM | 1140 | 362.32 | 323.00 | 327.95 | 0.00 | 0.00% | - | 0 | 360.13% |
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.
26.98
-2.00%
ABBV AbbVie Inc.
169.68
+0.65%
MRK Merck & Co., Inc.
127.50
-0.94%
JNJ Johnson & Johnson
145.95
+0.28%
BMY Bristol-Myers Squibb Company
40.97
-0.56%
AZN AstraZeneca PLC
79.31
-0.35%
BIIB Biogen Inc.
226.46
-2.26%
AMGN Amgen Inc.
303.28
+1.56%
GILD Gilead Sciences, Inc.
64.27
-1.21%
NVS Novartis AG
104.93
-0.75%