NYSE - Nasdaq Real Time Price USD

Eli Lilly and Company (LLY)

Compare
888.82 +3.81 (+0.43%)
As of 2:41 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 160 695.55 723.95 730.00 0.00 0.00% 2 7 730.66%
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 280 526.22 604.05 610.50 0.00 0.00% 1 5 523.54%
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 330 474.01 554.60 560.50 0.00 0.00% 1 348 453.27%
LLY240621C00340000 6/10/2024 7:48 PM 340 523.00 544.60 552.00 0.00 0.00% 2 134 487.99%
LLY240621C00350000 5/30/2024 6:26 PM 350 469.65 535.10 540.50 0.00 0.00% 1 79 428.22%
LLY240621C00360000 5/21/2024 3:30 PM 360 445.79 524.60 531.50 0.00 0.00% 2 106 448.14%
LLY240621C00370000 6/5/2024 2:23 PM 370 456.22 514.60 521.50 0.00 0.00% 2 18 435.69%
LLY240621C00380000 6/10/2024 2:31 PM 380 478.52 504.40 510.25 0.00 0.00% 1 83 383.94%
LLY240621C00390000 6/18/2024 2:39 PM 390 500.65 494.60 500.55 5.95 1.20% 1 93 383.94%
LLY240621C00400000 6/14/2024 6:37 PM 400 478.31 484.40 491.00 0.00 0.00% 1 120 386.91%
LLY240621C00410000 6/12/2024 1:35 PM 410 445.70 474.65 480.60 0.00 0.00% 1 21 364.21%
LLY240621C00420000 6/17/2024 3:23 PM 420 463.04 464.65 470.60 0.00 0.00% 1 86 353.91%
LLY240621C00430000 5/30/2024 2:10 PM 430 380.13 454.65 461.00 0.00 0.00% 1 14 355.08%
LLY240621C00440000 6/14/2024 5:22 PM 440 440.28 444.65 451.00 0.00 0.00% 2 58 344.97%
LLY240621C00450000 6/17/2024 4:38 PM 450 438.32 434.65 441.00 0.00 0.00% 3 85 335.06%
LLY240621C00460000 6/14/2024 7:43 PM 460 419.40 424.65 431.00 0.00 0.00% 2 79 325.39%
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 480 403.94 404.45 411.00 0.00 0.00% 1 89 306.59%
LLY240621C00490000 6/6/2024 3:21 PM 490 350.40 394.20 402.00 0.00 0.00% 4 55 317.77%
LLY240621C00500000 6/18/2024 3:54 PM 500 389.25 383.55 390.65 5.25 1.37% 1 421 280.32%
LLY240621C00510000 6/14/2024 3:42 PM 510 371.93 374.20 381.00 0.00 0.00% 1 63 279.74%
LLY240621C00520000 6/17/2024 7:33 PM 520 368.31 364.20 371.00 0.00 0.00% 4 341 271.14%
LLY240621C00530000 6/13/2024 7:40 PM 530 351.56 354.20 361.00 0.00 0.00% 14 31 262.65%
LLY240621C00540000 6/10/2024 5:30 PM 540 320.30 344.20 350.65 0.00 0.00% 1 188 246.92%
LLY240621C00550000 6/17/2024 6:14 PM 550 338.65 334.20 340.65 0.00 0.00% 16 87 238.94%
LLY240621C00560000 6/14/2024 7:35 PM 560 319.62 324.20 330.65 0.00 0.00% 1 326 231.08%
LLY240621C00570000 6/17/2024 6:12 PM 570 318.45 314.25 320.70 0.00 0.00% 1 93 224.37%
LLY240621C00580000 6/14/2024 7:06 PM 580 298.96 304.55 310.10 0.00 0.00% 8 834 203.47%
LLY240621C00590000 6/14/2024 5:58 PM 590 289.62 294.25 300.70 0.00 0.00% 2 242 209.18%
LLY240621C00600000 6/18/2024 4:22 PM 600 290.00 284.25 290.70 -0.82 -0.28% 3 436 201.76%
LLY240621C00610000 6/6/2024 2:43 PM 610 234.38 274.25 280.70 0.00 0.00% 2 149 194.43%
LLY240621C00620000 6/17/2024 5:41 PM 620 269.60 264.25 270.70 0.00 0.00% 4 286 187.21%
LLY240621C00630000 6/14/2024 4:31 PM 630 252.43 254.25 260.70 0.00 0.00% 2 219 180.05%
LLY240621C00640000 6/14/2024 6:58 PM 640 255.30 244.25 250.70 16.25 6.80% 2 176 173.00%
LLY240621C00650000 6/18/2024 3:39 PM 650 245.00 234.30 240.75 8.00 3.38% 1 249 166.85%
LLY240621C00660000 6/18/2024 2:26 PM 660 228.15 225.45 230.15 -0.27 -0.12% 42 157 149.76%
LLY240621C00670000 6/13/2024 4:56 PM 670 205.00 215.40 220.75 0.00 0.00% 1 265 153.08%
LLY240621C00680000 6/17/2024 4:49 PM 680 207.83 204.30 210.75 0.00 0.00% 4 212 146.31%
LLY240621C00690000 6/18/2024 6:21 PM 690 197.90 193.70 200.40 8.12 4.28% 11 174 134.52%
LLY240621C00700000 6/17/2024 5:11 PM 700 191.51 183.70 190.15 0.00 0.00% 8 434 124.17%
LLY240621C00710000 6/13/2024 5:53 PM 710 168.15 174.30 180.75 0.00 0.00% 2 347 126.39%
LLY240621C00720000 6/18/2024 6:22 PM 720 167.63 166.05 170.80 8.11 5.08% 4 181 120.46%
LLY240621C00725000 5/20/2024 3:20 PM 725 64.49 159.85 165.80 0.00 0.00% - 2 117.19%
LLY240621C00730000 6/17/2024 7:05 PM 730 158.74 154.10 160.80 0.00 0.00% 4 286 113.94%
LLY240621C00735000 5/20/2024 3:20 PM 735 56.10 149.15 155.80 0.00 0.00% - 2 110.72%
LLY240621C00740000 6/17/2024 7:25 PM 740 149.86 144.65 150.80 0.00 0.00% 4 582 107.47%
LLY240621C00747500 5/22/2024 1:51 PM 747.5 61.00 137.35 143.30 0.00 0.00% - 1 102.64%
LLY240621C00750000 6/18/2024 3:26 PM 750 142.19 134.65 140.80 1.84 1.31% 13 873 101.05%
LLY240621C00755000 6/17/2024 7:01 PM 755 134.60 130.85 135.75 0.00 0.00% 1 14 97.31%
LLY240621C00757500 6/10/2024 6:07 PM 757.5 106.00 127.50 132.65 0.00 0.00% 1 6 88.82%
LLY240621C00760000 6/18/2024 5:47 PM 760 126.95 123.65 130.20 1.65 1.32% 4 251 87.94%
LLY240621C00765000 6/6/2024 6:46 PM 765 74.36 121.00 124.95 0.00 0.00% 2 4 81.71%
LLY240621C00767500 6/12/2024 2:37 PM 767.5 96.11 117.70 122.45 0.00 0.00% 1 1 80.22%
LLY240621C00770000 6/18/2024 3:33 PM 770 125.00 115.45 119.85 4.00 3.31% 17 1,737 77.42%
LLY240621C00772500 6/7/2024 5:50 PM 772.5 84.73 112.65 118.50 0.00 0.00% 10 13 88.51%
LLY240621C00775000 6/14/2024 7:03 PM 775 104.25 110.85 114.95 0.00 0.00% 2 39 75.83%
LLY240621C00777500 6/7/2024 1:42 PM 777.5 67.65 107.70 114.70 0.00 0.00% 2 5 94.78%
LLY240621C00780000 6/18/2024 2:35 PM 780 111.05 105.80 109.85 3.70 3.45% 6 1,257 71.61%
LLY240621C00782500 6/11/2024 2:04 PM 782.5 77.65 103.10 107.40 0.00 0.00% 6 19 70.80%
LLY240621C00785000 6/18/2024 1:52 PM 785 103.75 100.80 104.85 8.89 9.37% 5 49 68.73%
LLY240621C00787500 6/18/2024 2:05 PM 787.5 103.39 96.10 102.25 28.95 38.89% 1 58 65.99%
LLY240621C00790000 6/18/2024 4:26 PM 790 99.90 95.10 100.75 0.22 0.22% 2 533 75.06%
LLY240621C00795000 6/17/2024 6:26 PM 795 94.39 89.90 95.95 0.00 0.00% 2 101 73.56%
LLY240621C00800000 6/18/2024 5:43 PM 800 85.90 85.45 90.50 -4.06 -4.51% 43 1,312 66.57%
LLY240621C00805000 6/18/2024 5:38 PM 805 82.00 79.00 85.65 -2.17 -2.58% 3 178 64.72%
LLY240621C00810000 6/18/2024 5:34 PM 810 75.00 75.10 80.75 -1.67 -2.18% 7 493 62.34%
LLY240621C00815000 6/18/2024 6:03 PM 815 70.00 69.20 75.60 -1.66 -2.32% 16 313 57.98%
LLY240621C00820000 6/18/2024 5:21 PM 820 65.00 66.00 71.15 -3.50 -5.11% 6 829 58.69%
LLY240621C00825000 6/18/2024 5:27 PM 825 63.06 60.85 64.35 5.22 9.02% 1 11 39.87%
LLY240621C00827500 6/14/2024 5:29 PM 827.5 53.65 57.50 62.55 0.00 0.00% - 2 45.80%
LLY240621C00830000 6/18/2024 6:16 PM 830 55.01 55.10 61.20 -4.77 -7.98% 27 874 52.32%
LLY240621C00832500 6/12/2024 4:08 PM 832.5 37.85 52.60 57.45 0.00 0.00% - 6 41.94%
LLY240621C00835000 6/14/2024 6:22 PM 835 45.35 50.35 54.95 0.00 0.00% 11 13 40.43%
LLY240621C00840000 6/18/2024 6:06 PM 840 45.66 46.85 49.75 -4.32 -8.64% 23 797 35.77%
LLY240621C00842500 6/14/2024 2:02 PM 842.5 40.95 43.55 47.80 0.00 0.00% 1 5 38.39%
LLY240621C00845000 6/18/2024 5:41 PM 845 41.30 40.55 46.05 -2.65 -6.03% 12 38 41.26%
LLY240621C00847500 6/18/2024 5:30 PM 847.5 40.60 38.30 42.95 0.85 2.14% 2 24 36.12%
LLY240621C00850000 6/18/2024 6:18 PM 850 35.50 36.85 40.00 -3.15 -8.15% 101 1,773 31.62%
LLY240621C00855000 6/18/2024 2:52 PM 855 38.00 31.50 35.50 4.08 12.03% 6 240 31.43%
LLY240621C00860000 6/18/2024 5:44 PM 860 26.95 26.60 29.55 -4.68 -14.80% 112 752 22.30%
LLY240621C00865000 6/18/2024 6:06 PM 865 21.58 21.15 24.65 -1.57 -6.78% 47 301 19.93%
LLY240621C00870000 6/18/2024 6:17 PM 870 19.05 18.90 20.30 0.02 0.11% 111 645 20.04%
LLY240621C00875000 6/18/2024 6:11 PM 875 14.75 14.85 16.05 -0.52 -3.41% 85 254 19.28%
LLY240621C00880000 6/18/2024 6:26 PM 880 11.89 11.45 12.00 -0.24 -1.98% 239 1,167 18.10%
LLY240621C00885000 6/18/2024 6:25 PM 885 8.70 7.90 9.00 -0.50 -5.43% 280 468 18.69%
LLY240621C00890000 6/18/2024 6:22 PM 890 6.11 5.65 6.40 -0.69 -10.15% 961 498 18.78%
LLY240621C00895000 6/18/2024 6:25 PM 895 4.25 4.00 4.35 -0.75 -15.00% 362 353 18.82%
LLY240621C00900000 6/18/2024 6:25 PM 900 2.74 2.59 2.93 -0.76 -21.71% 834 2,592 19.21%
LLY240621C00905000 6/18/2024 6:14 PM 905 1.70 1.64 2.06 -0.87 -33.85% 233 621 20.14%
LLY240621C00910000 6/18/2024 6:24 PM 910 1.18 1.10 1.24 -0.62 -34.44% 313 602 20.05%
LLY240621C00915000 6/18/2024 6:23 PM 915 0.84 0.61 0.80 -0.60 -41.67% 127 203 20.58%
LLY240621C00920000 6/18/2024 6:27 PM 920 0.45 0.20 0.48 -0.53 -52.48% 358 502 20.84%
LLY240621C00925000 6/18/2024 5:53 PM 925 0.28 0.11 0.37 -0.39 -58.21% 111 611 22.19%
LLY240621C00930000 6/18/2024 6:23 PM 930 0.15 0.13 0.28 -0.30 -66.67% 27 197 23.39%
LLY240621C00935000 6/18/2024 6:24 PM 935 0.16 0.10 0.17 -0.28 -54.90% 13 43 23.68%
LLY240621C00940000 6/18/2024 5:51 PM 940 0.10 0.06 0.11 -0.15 -60.00% 74 359 24.22%
LLY240621C00945000 6/18/2024 5:11 PM 945 0.14 0.01 0.20 0.01 7.69% 11 26 28.49%
LLY240621C00950000 6/18/2024 5:31 PM 950 0.10 0.01 0.20 -0.03 -23.08% 23 391 30.57%
LLY240621C00955000 6/17/2024 6:35 PM 955 0.22 0.01 0.45 0.00 0.00% 2 4 37.09%
LLY240621C00960000 6/17/2024 7:50 PM 960 0.14 0.01 0.75 0.00 0.00% 8 79 43.12%
LLY240621C00970000 6/18/2024 5:37 PM 970 0.12 0.01 0.11 0.11 1,100.00% 1 717 35.55%
LLY240621C00980000 6/18/2024 2:34 PM 980 0.05 0.01 0.05 0.00 0.00% 2 76 35.74%
LLY240621C00985000 6/14/2024 3:05 PM 985 0.01 0.01 0.07 0.00 0.00% 1 73 38.87%
LLY240621C00990000 6/18/2024 5:37 PM 990 0.02 0.01 0.05 -0.05 -71.43% 2 34 39.06%
LLY240621C01000000 6/18/2024 6:13 PM 1000 0.02 0.01 0.07 -0.03 -60.00% 22 1,139 43.85%
LLY240621C01010000 6/17/2024 4:06 PM 1010 0.01 0.00 0.06 0.00 0.00% 1 17 46.29%
LLY240621C01020000 6/17/2024 6:14 PM 1020 0.05 0.00 0.06 0.00 0.00% 2 15 49.41%
LLY240621C01040000 4/15/2024 2:11 PM 1040 1.00 0.01 0.59 0.00 0.00% 1 7 67.19%
LLY240621C01050000 6/11/2024 3:40 PM 1050 0.12 0.00 1.60 -0.03 -20.00% 5 5 81.64%
LLY240621C01060000 5/21/2024 4:31 PM 1060 0.31 0.00 0.06 0.00 0.00% 1 14 57.81%
LLY240621C01080000 6/18/2024 1:52 PM 1080 0.01 0.00 0.09 -0.29 -96.67% 39 13 65.63%
LLY240621C01100000 6/11/2024 5:12 PM 1100 0.15 0.00 0.15 0.00 0.00% 2 286 74.61%
LLY240621C01120000 6/17/2024 3:51 PM 1120 0.02 0.00 0.06 0.00 0.00% 2 23 73.83%
LLY240621C01140000 6/17/2024 4:49 PM 1140 0.01 0.00 0.05 0.00 0.00% 90 127 77.73%
LLY240621C01160000 6/17/2024 4:47 PM 1160 0.01 0.00 0.25 0.00 0.00% 29 75 95.90%
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 85 593.75%
LLY240621P00170000 3/6/2024 6:50 PM 170 0.01 0.00 0.58 0.00 0.00% 1 8 596.09%
LLY240621P00175000 12/29/2023 6:43 PM 175 0.09 0.00 4.30 0.00 0.00% 5 26 755.66%
LLY240621P00180000 10/17/2023 2:58 PM 180 0.24 0.00 4.45 0.00 0.00% 1 42 746.68%
LLY240621P00185000 10/5/2023 3:21 PM 185 0.15 0.00 3.90 0.00 0.00% 1 5 719.34%
LLY240621P00190000 10/3/2023 6:30 PM 190 0.23 0.15 4.75 0.00 0.00% 2 4 732.71%
LLY240621P00195000 6/28/2023 2:46 PM 195 0.70 0.03 0.77 0.00 0.00% 1 2 566.80%
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 14 684.28%
LLY240621P00220000 5/3/2024 4:16 PM 220 0.04 0.00 1.21 0.00 0.00% 1 5 548.44%
LLY240621P00230000 10/10/2023 3:58 PM 230 0.91 0.00 1.80 0.00 0.00% 2 13 558.40%
LLY240621P00240000 11/24/2023 4:19 PM 240 0.41 0.01 4.65 0.00 0.00% 1 70 619.92%
LLY240621P00250000 5/31/2024 6:44 PM 250 0.01 0.00 0.01 0.00 0.00% 1 286 331.25%
LLY240621P00260000 5/13/2024 1:31 PM 260 1.28 0.00 0.80 0.00 0.00% 20 167 462.11%
LLY240621P00270000 3/12/2024 5:07 PM 270 0.21 0.00 0.61 0.00 0.00% 70 145 435.16%
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% 11 135 383.98%
LLY240621P00300000 6/4/2024 7:35 PM 300 0.35 0.00 0.01 0.00 0.00% 6 281 287.50%
LLY240621P00310000 5/9/2024 2:50 PM 310 0.05 0.00 0.75 0.00 0.00% 1 66 395.70%
LLY240621P00320000 4/30/2024 4:41 PM 320 0.07 0.00 0.63 0.00 0.00% 1 101 376.95%
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 57 341.02%
LLY240621P00350000 5/15/2024 7:58 PM 350 0.01 0.00 0.66 0.00 0.00% 3 214 347.46%
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% 4 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% 1 627 214.06%
LLY240621P00430000 6/6/2024 5:40 PM 430 0.01 0.00 0.05 0.00 0.00% 2 104 215.63%
LLY240621P00440000 6/10/2024 4:01 PM 440 0.02 0.00 0.05 0.00 0.00% 10 100 209.38%
LLY240621P00450000 6/10/2024 2:45 PM 450 0.01 0.00 0.03 0.00 0.00% 10 258 195.31%
LLY240621P00460000 6/10/2024 4:54 PM 460 0.01 0.00 0.57 0.00 0.00% 10 226 247.07%
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 0.01 0.00 0.00% 4 142 165.63%
LLY240621P00490000 6/10/2024 4:56 PM 490 0.01 0.00 0.01 0.00 0.00% 32 569 159.38%
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 1.67 0.00 0.00% 4 207 241.60%
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% 1 329 212.60%
LLY240621P00540000 6/12/2024 5:10 PM 540 0.01 0.00 0.01 0.00 0.00% 1 180 134.38%
LLY240621P00550000 6/17/2024 6:21 PM 550 0.01 0.00 0.51 0.00 0.00% 1 365 182.42%
LLY240621P00560000 6/14/2024 3:52 PM 560 0.01 0.00 0.35 0.00 0.00% 26 106 168.95%
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% 1 931 118.75%
LLY240621P00610000 6/17/2024 1:56 PM 610 0.01 0.00 0.17 0.00 0.00% 1 531 130.08%
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 0.06 0.00 0.00% 35 193 108.59%
LLY240621P00640000 6/17/2024 4:45 PM 640 0.01 0.00 0.06 0.00 0.00% 63 269 103.91%
LLY240621P00650000 6/17/2024 4:45 PM 650 0.01 0.00 0.45 0.00 0.00% 1 842 121.88%
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 90.63%
LLY240621P00680000 6/18/2024 1:41 PM 680 0.01 0.00 0.05 -0.19 -95.00% 6 583 84.77%
LLY240621P00690000 6/17/2024 5:53 PM 690 0.01 0.00 0.05 -0.03 -75.00% 1 1,034 80.47%
LLY240621P00700000 6/17/2024 7:19 PM 700 0.01 0.00 0.06 0.00 0.00% 67 767 77.34%
LLY240621P00710000 6/18/2024 5:36 PM 710 0.02 0.00 0.05 -0.01 -33.33% 1 849 71.88%
LLY240621P00720000 6/17/2024 6:41 PM 720 0.04 0.00 0.06 0.00 0.00% 13 441 69.14%
LLY240621P00725000 6/11/2024 1:39 PM 725 0.66 0.00 0.66 0.00 0.00% 1 43 87.30%
LLY240621P00730000 6/17/2024 6:41 PM 730 0.07 0.00 0.03 0.00 0.00% 13 432 60.94%
LLY240621P00735000 6/14/2024 6:45 PM 735 0.12 0.01 0.03 0.00 0.00% 1 61 60.55%
LLY240621P00740000 6/18/2024 4:17 PM 740 0.02 0.01 0.03 -0.01 -33.33% 2 547 58.59%
LLY240621P00745000 6/18/2024 5:37 PM 745 0.02 0.01 0.14 0.00 0.00% 1 103 64.26%
LLY240621P00747500 6/11/2024 2:02 PM 747.5 0.33 0.01 0.20 0.00 0.00% 2 22 65.63%
LLY240621P00750000 6/18/2024 6:11 PM 750 0.01 0.01 0.21 -0.03 -75.00% 3 956 64.84%
LLY240621P00752500 6/12/2024 5:59 PM 752.5 0.30 0.01 0.29 0.00 0.00% 5 74 66.02%
LLY240621P00755000 6/13/2024 3:56 PM 755 0.31 0.01 0.34 0.00 0.00% 32 202 66.11%
LLY240621P00757500 6/11/2024 4:09 PM 757.5 0.01 0.01 0.28 0.00 0.00% 1 119 63.48%
LLY240621P00760000 6/18/2024 4:13 PM 760 0.03 0.01 0.54 -0.04 -57.14% 1 452 67.63%
LLY240621P00765000 6/18/2024 5:53 PM 765 0.12 0.01 0.06 0.08 200.00% 2 226 51.37%
LLY240621P00767500 6/18/2024 4:13 PM 767.5 0.03 0.01 0.06 -0.02 -40.00% 4 150 50.39%
LLY240621P00770000 6/18/2024 1:50 PM 770 0.06 0.01 0.06 0.02 50.00% 1 556 52.15%
LLY240621P00772500 6/17/2024 1:43 PM 772.5 0.12 0.01 0.06 0.00 0.00% 1 84 50.98%
LLY240621P00775000 6/18/2024 5:32 PM 775 0.04 0.01 0.06 0.02 100.00% 1 131 50.00%
LLY240621P00777500 6/14/2024 5:24 PM 777.5 0.10 0.01 0.06 0.00 0.00% 7 101 49.02%
LLY240621P00780000 6/18/2024 3:35 PM 780 0.03 0.02 0.13 -0.02 -40.00% 5 967 52.34%
LLY240621P00782500 6/11/2024 4:15 PM 782.5 0.58 0.01 0.19 0.00 0.00% 1 98 53.71%
LLY240621P00785000 6/17/2024 7:58 PM 785 0.05 0.02 0.12 0.00 0.00% 35 152 49.61%
LLY240621P00787500 6/18/2024 3:35 PM 787.5 0.05 0.01 0.07 -0.03 -37.50% 3 107 45.51%
LLY240621P00790000 6/18/2024 2:14 PM 790 0.05 0.02 0.03 0.00 0.00% 12 353 40.63%
LLY240621P00795000 6/18/2024 4:17 PM 795 0.05 0.03 0.07 -0.03 -37.50% 3 185 42.29%
LLY240621P00800000 6/18/2024 5:51 PM 800 0.03 0.03 0.08 -0.01 -25.00% 15 680 40.82%
LLY240621P00805000 6/18/2024 5:06 PM 805 0.03 0.01 0.05 -0.02 -40.00% 7 232 36.62%
LLY240621P00810000 6/18/2024 5:32 PM 810 0.04 0.02 0.09 -0.05 -55.56% 39 549 37.01%
LLY240621P00815000 6/18/2024 5:33 PM 815 0.05 0.02 0.10 -0.02 -28.57% 12 227 35.25%
LLY240621P00820000 6/18/2024 2:25 PM 820 0.07 0.03 0.11 -0.01 -12.50% 22 435 33.50%
LLY240621P00825000 6/18/2024 5:53 PM 825 0.16 0.02 0.25 0.03 23.08% 1 122 35.16%
LLY240621P00827500 6/18/2024 2:05 PM 827.5 0.25 0.01 1.25 0.07 38.89% 15 90 45.97%
LLY240621P00830000 6/18/2024 5:56 PM 830 0.12 0.05 0.18 -0.03 -20.00% 46 346 31.10%
LLY240621P00832500 6/17/2024 5:35 PM 832.5 0.05 0.04 0.31 -0.21 -80.77% 1 59 32.62%
LLY240621P00835000 6/18/2024 3:13 PM 835 0.10 0.02 0.21 -0.10 -50.00% 18 150 29.44%
LLY240621P00837500 6/18/2024 4:10 PM 837.5 0.14 0.01 0.37 0.00 0.00% 23 69 31.03%
LLY240621P00840000 6/18/2024 6:20 PM 840 0.12 0.10 0.15 -0.21 -63.64% 51 545 25.68%
LLY240621P00842500 6/18/2024 3:41 PM 842.5 0.11 0.05 0.37 -0.32 -74.42% 10 57 28.44%
LLY240621P00845000 6/18/2024 5:00 PM 845 0.32 0.14 0.24 -0.11 -25.58% 57 435 25.15%
LLY240621P00847500 6/18/2024 6:14 PM 847.5 0.27 0.10 0.44 -0.13 -32.50% 19 207 26.70%
LLY240621P00850000 6/18/2024 6:22 PM 850 0.26 0.26 0.38 -0.30 -48.39% 191 438 24.63%
LLY240621P00855000 6/18/2024 5:53 PM 855 0.44 0.29 0.52 -0.40 -47.62% 109 359 23.44%
LLY240621P00860000 6/18/2024 5:40 PM 860 0.65 0.53 0.66 -0.62 -48.82% 263 493 21.78%
LLY240621P00865000 6/18/2024 5:36 PM 865 1.34 0.89 1.42 -0.46 -25.56% 213 300 23.26%
LLY240621P00870000 6/18/2024 5:53 PM 870 1.90 1.47 1.81 -0.95 -33.33% 279 274 21.50%
LLY240621P00875000 6/18/2024 6:20 PM 875 2.51 2.36 2.73 -1.49 -37.25% 264 302 21.07%
LLY240621P00880000 6/18/2024 6:20 PM 880 3.91 3.70 4.05 -1.86 -32.24% 426 448 20.76%
LLY240621P00885000 6/18/2024 6:10 PM 885 6.35 5.60 5.95 -1.61 -20.23% 166 113 20.81%
LLY240621P00890000 6/18/2024 6:16 PM 890 8.85 7.85 8.70 -1.40 -13.66% 148 207 21.80%
LLY240621P00895000 6/18/2024 4:16 PM 895 11.00 10.85 11.90 -0.40 -3.51% 79 10 22.69%
LLY240621P00900000 6/18/2024 6:03 PM 900 17.00 14.45 17.15 -0.75 -4.23% 53 12 28.49%
LLY240621P00905000 6/18/2024 5:12 PM 905 20.00 17.85 21.10 -1.35 -6.32% 4 3 29.90%
LLY240621P00910000 6/18/2024 3:09 PM 910 20.00 21.30 25.25 -127.05 -86.40% 1 3 31.28%
LLY240621P00920000 6/13/2024 7:01 PM 920 44.43 29.20 34.70 0.00 0.00% 4 5 36.76%
LLY240621P00930000 6/17/2024 7:21 PM 930 40.18 40.35 45.50 0.00 0.00% 1 0 46.98%
LLY240621P00950000 6/11/2024 2:28 PM 950 86.08 60.75 65.50 0.00 0.00% - 0 60.17%
LLY240621P00980000 2/20/2024 6:31 PM 980 224.45 207.70 212.60 0.00 0.00% - 0 414.73%
LLY240621P01000000 6/11/2024 7:46 PM 1000 134.19 110.20 115.55 0.00 0.00% - 0 71.12%
LLY240621P01010000 4/25/2024 1:31 PM 1010 290.70 201.20 204.45 0.00 0.00% - 0 339.13%
LLY240621P01100000 6/11/2024 2:28 PM 1100 235.88 209.50 215.60 0.00 0.00% - 0 109.25%
LLY240621P01140000 4/30/2024 5:54 PM 1140 362.32 323.00 327.95 0.00 0.00% - 0 409.78%
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.
27.35
+1.35%
 
MRK Merck & Co., Inc.
128.35
+0.67%
 
ABBV AbbVie Inc.
171.53
+1.09%
 
JNJ Johnson & Johnson
145.77
-0.12%
 
AMGN Amgen Inc.
306.48
+1.06%
 
BMY Bristol-Myers Squibb Company
40.97
-0.01%
 
AZN AstraZeneca PLC
78.45
-1.08%
 
GILD Gilead Sciences, Inc.
63.25
-1.59%
 
BIIB Biogen Inc.
225.30
-0.51%
 
NVS Novartis AG
105.13
+0.19%