Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,794.70 -2,066.99 (-3.29%) CMC Crypto 200
1,260.79 -97.22 (-7.16%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2024-03-13 10:23AM EDT | 155.00 | 605.00 | 602.00 | 609.45 | 0.00 | - | 1 | 47 | 81.64% |
| LLY250117C00160000 | 2024-03-11 11:00AM EDT | 160.00 | 578.75 | 603.70 | 612.00 | 0.00 | - | 1 | 27 | 119.29% |
| LLY250117C00165000 | 2022-09-26 3:20PM EDT | 165.00 | 159.00 | 204.00 | 207.30 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00170000 | 2023-12-01 3:39PM EDT | 170.00 | 421.11 | 414.15 | 422.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY250117C00175000 | 2024-05-03 2:18PM EDT | 175.00 | 574.55 | 585.70 | 592.15 | 0.00 | - | 1 | 30 | 97.86% |
| LLY250117C00180000 | 2023-09-12 1:01PM EDT | 180.00 | 426.21 | 434.10 | 442.80 | 0.00 | - | 1 | 25 | 0.00% |
| LLY250117C00190000 | 2023-11-13 4:31PM EDT | 190.00 | 431.32 | 411.35 | 417.85 | 0.00 | - | 15 | 6 | 0.00% |
| LLY250117C00195000 | 2023-12-28 3:53PM EDT | 195.00 | 392.50 | 445.00 | 453.60 | 0.00 | - | 73 | 31 | 0.00% |
| LLY250117C00200000 | 2024-04-12 1:54PM EDT | 200.00 | 558.25 | 561.65 | 569.65 | 0.00 | - | 1 | 63 | 95.74% |
| LLY250117C00210000 | 2024-02-15 2:04PM EDT | 210.00 | 551.00 | 547.00 | 556.00 | 0.00 | - | 1 | 11 | 73.44% |
| LLY250117C00220000 | 2024-04-09 3:07PM EDT | 220.00 | 538.05 | 552.80 | 560.50 | 0.00 | - | 20 | 14 | 115.19% |
| LLY250117C00230000 | 2024-02-23 2:52PM EDT | 230.00 | 543.95 | 543.85 | 552.65 | 0.00 | - | 1 | 10 | 114.24% |
| LLY250117C00240000 | 2023-12-21 10:32AM EDT | 240.00 | 342.34 | 393.00 | 402.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY250117C00250000 | 2024-04-11 1:05PM EDT | 250.00 | 520.63 | 513.70 | 521.55 | 0.00 | - | 1 | 65 | 85.88% |
| LLY250117C00260000 | 2024-03-28 11:06AM EDT | 260.00 | 537.00 | 476.55 | 483.75 | 0.00 | - | 3 | 14 | 0.00% |
| LLY250117C00270000 | 2024-02-21 3:54PM EDT | 270.00 | 478.00 | 506.00 | 514.00 | 0.00 | - | 6 | 177 | 102.88% |
| LLY250117C00280000 | 2024-03-08 10:40AM EDT | 280.00 | 496.00 | 509.15 | 516.90 | 0.00 | - | 1 | 15 | 117.14% |
| LLY250117C00290000 | 2024-04-12 1:55PM EDT | 290.00 | 472.68 | 477.00 | 480.45 | 0.00 | - | 1 | 18 | 77.70% |
| LLY250117C00300000 | 2024-05-06 3:00PM EDT | 300.00 | 475.00 | 467.45 | 470.90 | 0.00 | - | 1 | 242 | 76.14% |
| LLY250117C00310000 | 2024-04-02 2:47PM EDT | 310.00 | 463.85 | 452.90 | 457.75 | 0.00 | - | 1 | 26 | 65.43% |
| LLY250117C00320000 | 2024-05-01 12:17PM EDT | 320.00 | 466.00 | 448.30 | 451.80 | 0.00 | - | 4 | 48 | 73.02% |
| LLY250117C00330000 | 2024-04-17 11:17AM EDT | 330.00 | 437.94 | 438.75 | 442.15 | 0.00 | - | 2 | 109 | 71.42% |
| LLY250117C00340000 | 2024-04-05 12:00PM EDT | 340.00 | 454.90 | 402.55 | 409.30 | 0.00 | - | 1 | 67 | 0.00% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 350.00 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 73.04% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 360.00 | 428.82 | 382.00 | 389.80 | 0.00 | - | 1 | 114 | 0.00% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 370.00 | 376.57 | 400.70 | 404.15 | 0.00 | - | 5 | 79 | 65.78% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 380.00 | 367.00 | 391.20 | 394.65 | 0.00 | - | 12 | 65 | 64.40% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 390.00 | 383.29 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| LLY250117C00400000 | 2024-05-07 1:23PM EDT | 400.00 | 390.64 | 372.25 | 375.70 | 0.00 | - | 2 | 407 | 61.73% |
| LLY250117C00410000 | 2024-04-30 11:12AM EDT | 410.00 | 376.27 | 362.80 | 366.35 | 0.00 | - | 4 | 55 | 60.50% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 420.00 | 331.20 | 353.40 | 356.85 | 0.00 | - | 1 | 62 | 59.20% |
| LLY250117C00430000 | 2024-05-08 9:36AM EDT | 430.00 | 360.00 | 343.95 | 347.40 | 0.00 | - | 1 | 597 | 57.91% |
| LLY250117C00440000 | 2024-05-06 3:29PM EDT | 440.00 | 341.06 | 334.55 | 338.05 | 0.00 | - | 2 | 317 | 56.70% |
| LLY250117C00450000 | 2024-05-08 9:51AM EDT | 450.00 | 341.38 | 325.20 | 328.65 | 0.00 | - | 1 | 82 | 55.49% |
| LLY250117C00460000 | 2024-04-30 9:55AM EDT | 460.00 | 350.00 | 315.85 | 319.35 | 0.00 | - | 1 | 70 | 54.32% |
| LLY250117C00470000 | 2024-05-09 10:23AM EDT | 470.00 | 323.18 | 306.55 | 310.05 | 0.00 | - | 100 | 266 | 53.18% |
| LLY250117C00480000 | 2024-05-09 10:25AM EDT | 480.00 | 313.71 | 297.30 | 300.80 | 0.00 | - | 22 | 105 | 52.07% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 490.00 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 62.94% |
| LLY250117C00500000 | 2024-05-10 2:35PM EDT | 500.00 | 283.00 | 278.95 | 282.45 | -14.20 | -4.78% | 1 | 530 | 51.38% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 510.00 | 247.89 | 269.85 | 273.55 | 0.00 | - | 1 | 55 | 50.47% |
| LLY250117C00520000 | 2024-05-07 11:07AM EDT | 520.00 | 274.50 | 261.30 | 264.55 | 0.00 | - | 1 | 990 | 49.45% |
| LLY250117C00530000 | 2024-05-02 2:38PM EDT | 530.00 | 251.50 | 252.35 | 255.55 | 0.00 | - | 1 | 1,338 | 48.42% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 540.00 | 267.94 | 219.40 | 225.25 | 0.00 | - | 7 | 926 | 28.75% |
| LLY250117C00550000 | 2024-05-03 12:44PM EDT | 550.00 | 215.77 | 234.75 | 238.05 | 0.00 | - | 3 | 203 | 46.65% |
| LLY250117C00560000 | 2024-04-30 10:25AM EDT | 560.00 | 256.00 | 226.10 | 229.35 | 0.00 | - | 6 | 315 | 45.75% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 570.00 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 47.43% |
| LLY250117C00580000 | 2024-05-10 12:54PM EDT | 580.00 | 213.92 | 209.45 | 212.40 | -0.45 | -0.21% | 2 | 519 | 44.15% |
| LLY250117C00590000 | 2024-05-03 9:37AM EDT | 590.00 | 184.00 | 201.25 | 204.00 | 0.00 | - | 3 | 178 | 43.35% |
| LLY250117C00600000 | 2024-05-10 1:47PM EDT | 600.00 | 197.39 | 193.20 | 195.85 | -7.64 | -3.73% | 2 | 877 | 42.65% |
| LLY250117C00610000 | 2024-05-02 10:15AM EDT | 610.00 | 193.00 | 184.75 | 187.95 | 0.00 | - | 1 | 159 | 42.04% |
| LLY250117C00620000 | 2024-05-02 2:21PM EDT | 620.00 | 180.09 | 177.35 | 179.95 | +3.09 | +1.75% | 1 | 283 | 41.34% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 630.00 | 184.00 | 169.65 | 172.35 | 0.00 | - | 14 | 235 | 40.79% |
| LLY250117C00640000 | 2024-05-07 2:22PM EDT | 640.00 | 175.31 | 162.15 | 164.90 | 0.00 | - | 3 | 601 | 40.27% |
| LLY250117C00650000 | 2024-05-07 3:50PM EDT | 650.00 | 171.70 | 154.85 | 157.40 | 0.00 | - | 6 | 514 | 39.67% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 660.00 | 172.15 | 147.35 | 150.35 | 0.00 | - | 1 | 304 | 39.24% |
| LLY250117C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 125.55 | 140.50 | 143.35 | 0.00 | - | 1 | 141 | 38.76% |
| LLY250117C00680000 | 2024-05-07 2:49PM EDT | 680.00 | 148.75 | 133.65 | 136.55 | 0.00 | - | 3 | 145 | 38.32% |
| LLY250117C00690000 | 2024-05-06 9:42AM EDT | 690.00 | 118.02 | 127.05 | 129.95 | 0.00 | - | 1 | 107 | 37.91% |
| LLY250117C00700000 | 2024-05-10 2:25PM EDT | 700.00 | 124.45 | 120.70 | 123.55 | -8.48 | -6.38% | 2 | 818 | 37.52% |
| LLY250117C00710000 | 2024-05-03 3:55PM EDT | 710.00 | 100.10 | 115.05 | 117.25 | 0.00 | - | 2 | 180 | 37.11% |
| LLY250117C00720000 | 2024-05-06 12:07PM EDT | 720.00 | 104.42 | 108.95 | 111.30 | 0.00 | - | 30 | 406 | 36.78% |
| LLY250117C00730000 | 2024-05-08 1:01PM EDT | 730.00 | 118.00 | 103.25 | 105.40 | 0.00 | - | 6 | 481 | 36.42% |
| LLY250117C00740000 | 2024-05-07 1:17PM EDT | 740.00 | 101.50 | 97.95 | 100.00 | -9.10 | -8.23% | 1 | 196 | 36.19% |
| LLY250117C00750000 | 2024-05-10 3:46PM EDT | 750.00 | 93.55 | 92.45 | 94.60 | -5.85 | -5.89% | 3 | 579 | 35.89% |
| LLY250117C00760000 | 2024-05-10 2:55PM EDT | 760.00 | 88.85 | 87.15 | 89.45 | -8.55 | -8.78% | 8 | 327 | 35.63% |
| LLY250117C00770000 | 2024-05-10 1:57PM EDT | 770.00 | 85.75 | 82.50 | 84.20 | -6.63 | -7.18% | 5 | 285 | 35.26% |
| LLY250117C00780000 | 2024-05-10 3:53PM EDT | 780.00 | 78.50 | 78.40 | 79.50 | -7.50 | -8.72% | 57 | 3,757 | 35.04% |
| LLY250117C00790000 | 2024-05-07 12:17PM EDT | 790.00 | 77.25 | 73.15 | 74.95 | -5.15 | -6.25% | 5 | 510 | 34.82% |
| LLY250117C00800000 | 2024-05-10 10:57AM EDT | 800.00 | 72.80 | 69.20 | 70.85 | -4.20 | -5.45% | 7 | 708 | 34.71% |
| LLY250117C00820000 | 2024-05-10 11:50AM EDT | 820.00 | 63.87 | 60.95 | 62.85 | -6.13 | -8.76% | 3 | 941 | 34.37% |
| LLY250117C00840000 | 2024-05-10 11:50AM EDT | 840.00 | 56.35 | 53.55 | 55.15 | -9.15 | -13.97% | 3 | 470 | 33.89% |
| LLY250117C00860000 | 2024-05-10 2:55PM EDT | 860.00 | 48.00 | 47.05 | 48.65 | -9.47 | -16.48% | 1 | 195 | 33.64% |
| LLY250117C00880000 | 2024-05-10 10:54AM EDT | 880.00 | 44.00 | 41.25 | 42.85 | -3.22 | -6.82% | 1 | 282 | 33.44% |
| LLY250117C00900000 | 2024-05-10 3:53PM EDT | 900.00 | 36.62 | 36.00 | 37.70 | -4.48 | -10.90% | 6 | 1,564 | 33.29% |
| LLY250117C00920000 | 2024-05-10 1:26PM EDT | 920.00 | 32.70 | 31.25 | 32.40 | -3.30 | -9.17% | 1 | 318 | 32.82% |
| LLY250117C00940000 | 2024-05-08 10:12AM EDT | 940.00 | 32.45 | 27.20 | 28.20 | 0.00 | - | 1 | 157 | 32.63% |
| LLY250117C00960000 | 2024-05-09 11:44AM EDT | 960.00 | 28.00 | 23.55 | 24.55 | +0.44 | +1.60% | 2 | 251 | 32.49% |
| LLY250117C00980000 | 2024-05-09 11:45AM EDT | 980.00 | 21.66 | 20.25 | 21.35 | -2.29 | -9.56% | 1 | 269 | 32.38% |
| LLY250117C01000000 | 2024-05-10 3:53PM EDT | 1,000.00 | 18.10 | 17.65 | 19.00 | -2.50 | -12.14% | 9 | 1,432 | 32.55% |
| LLY250117C01020000 | 2024-05-07 3:58PM EDT | 1,020.00 | 16.50 | 14.95 | 16.05 | -2.47 | -13.02% | 2 | 136 | 32.18% |
| LLY250117C01040000 | 2024-05-09 10:15AM EDT | 1,040.00 | 16.20 | 13.05 | 13.90 | 0.00 | - | 10 | 259 | 32.10% |
| LLY250117C01060000 | 2024-05-06 11:59AM EDT | 1,060.00 | 10.30 | 11.00 | 12.05 | 0.00 | - | 1 | 88 | 32.06% |
| LLY250117C01080000 | 2024-05-07 1:38PM EDT | 1,080.00 | 12.75 | 9.80 | 10.50 | 0.00 | - | 3 | 139 | 32.07% |
| LLY250117C01100000 | 2024-05-07 12:14PM EDT | 1,100.00 | 10.41 | 8.40 | 9.20 | 0.00 | - | 3 | 361 | 32.13% |
| LLY250117C01120000 | 2024-05-10 3:55PM EDT | 1,120.00 | 7.55 | 7.10 | 8.00 | -1.65 | -17.93% | 1 | 132 | 32.14% |
| LLY250117C01140000 | 2024-05-10 2:14PM EDT | 1,140.00 | 6.70 | 5.55 | 6.95 | +0.58 | +9.48% | 1 | 9 | 32.14% |
| LLY250117C01160000 | 2024-04-29 1:10PM EDT | 1,160.00 | 4.40 | 5.15 | 6.10 | 0.00 | - | 1 | 119 | 32.23% |
| LLY250117C01180000 | 2024-05-10 12:31PM EDT | 1,180.00 | 4.60 | 4.45 | 5.35 | -1.25 | -21.37% | 14 | 289 | 32.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 0.04 | 0.01 | 0.48 | 0.00 | - | 1 | 730 | 72.17% |
| LLY250117P00160000 | 2023-11-07 12:25PM EDT | 160.00 | 0.90 | 0.00 | 2.34 | 0.00 | - | 6 | 86 | 85.47% |
| LLY250117P00165000 | 2024-02-16 10:52AM EDT | 165.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 4 | 32 | 69.63% |
| LLY250117P00170000 | 2024-04-15 9:41AM EDT | 170.00 | 0.40 | 0.00 | 0.56 | 0.00 | - | 70 | 53 | 68.99% |
| LLY250117P00175000 | 2024-01-19 10:35AM EDT | 175.00 | 0.45 | 0.04 | 2.80 | 0.00 | - | 5 | 25 | 82.92% |
| LLY250117P00180000 | 2023-11-06 4:49PM EDT | 180.00 | 1.23 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 82.81% |
| LLY250117P00185000 | 2023-11-09 11:17AM EDT | 185.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | 3 | 13 | 80.91% |
| LLY250117P00190000 | 2024-04-05 12:08PM EDT | 190.00 | 0.14 | 0.00 | 0.93 | 0.00 | - | 2 | 42 | 67.75% |
| LLY250117P00195000 | 2024-04-02 11:11AM EDT | 195.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 64.36% |
| LLY250117P00200000 | 2024-04-19 2:43PM EDT | 200.00 | 0.01 | 0.03 | 0.58 | 0.00 | - | 1 | 54 | 62.26% |
| LLY250117P00210000 | 2023-08-30 2:37PM EDT | 210.00 | 1.09 | 0.39 | 3.30 | 0.00 | - | 2 | 24 | 75.88% |
| LLY250117P00220000 | 2024-05-06 10:17AM EDT | 220.00 | 0.16 | 0.04 | 0.61 | 0.00 | - | 100 | 1,116 | 58.35% |
| LLY250117P00230000 | 2024-03-04 3:20PM EDT | 230.00 | 0.36 | 0.01 | 2.79 | 0.00 | - | 1 | 71 | 67.87% |
| LLY250117P00240000 | 2024-01-18 12:12PM EDT | 240.00 | 1.08 | 0.01 | 2.15 | 0.00 | - | 5 | 199 | 63.20% |
| LLY250117P00250000 | 2024-04-12 9:30AM EDT | 250.00 | 0.46 | 0.00 | 0.68 | 0.00 | - | 9 | 141 | 52.83% |
| LLY250117P00260000 | 2024-05-10 10:19AM EDT | 260.00 | 0.33 | 0.09 | 0.65 | -0.24 | -42.11% | 104 | 558 | 51.56% |
| LLY250117P00270000 | 2024-02-05 11:48AM EDT | 270.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 4 | 65 | 60.45% |
| LLY250117P00280000 | 2024-01-04 1:37PM EDT | 280.00 | 3.00 | 0.47 | 3.60 | 0.00 | - | 1 | 127 | 60.71% |
| LLY250117P00290000 | 2024-05-07 2:35PM EDT | 290.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 182 | 50.81% |
| LLY250117P00300000 | 2024-05-10 2:05PM EDT | 300.00 | 0.50 | 0.28 | 0.86 | +0.05 | +11.11% | 12 | 319 | 50.04% |
| LLY250117P00310000 | 2024-05-07 12:58PM EDT | 310.00 | 0.55 | 0.29 | 0.70 | 0.00 | - | 8 | 451 | 47.08% |
| LLY250117P00320000 | 2024-04-30 9:32AM EDT | 320.00 | 0.82 | 0.39 | 0.95 | 0.00 | - | 1 | 161 | 47.44% |
| LLY250117P00330000 | 2024-05-06 10:08AM EDT | 330.00 | 0.71 | 0.20 | 1.06 | 0.00 | - | 5 | 145 | 46.59% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 340.00 | 1.22 | 0.34 | 1.50 | 0.00 | - | 1 | 346 | 47.44% |
| LLY250117P00350000 | 2024-05-07 10:05AM EDT | 350.00 | 0.71 | 0.11 | 1.24 | 0.00 | - | 9 | 1,221 | 44.57% |
| LLY250117P00360000 | 2024-04-29 11:03AM EDT | 360.00 | 1.30 | 0.36 | 1.31 | 0.00 | - | 1 | 180 | 43.45% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 370.00 | 1.40 | 0.41 | 1.56 | 0.00 | - | 4 | 550 | 43.15% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.70 | 0.70 | 1.69 | 0.00 | - | 10 | 116 | 42.24% |
| LLY250117P00390000 | 2024-05-07 2:25PM EDT | 390.00 | 1.21 | 0.66 | 1.84 | 0.00 | - | 3 | 161 | 41.38% |
| LLY250117P00400000 | 2024-05-10 12:02PM EDT | 400.00 | 1.25 | 1.15 | 1.62 | -0.07 | -5.30% | 4 | 1,753 | 39.15% |
| LLY250117P00410000 | 2024-03-06 10:32AM EDT | 410.00 | 2.18 | 0.03 | 5.65 | 0.00 | - | 25 | 2,417 | 47.79% |
| LLY250117P00420000 | 2024-05-03 12:17PM EDT | 420.00 | 2.18 | 1.16 | 2.21 | 0.00 | - | 1 | 377 | 38.45% |
| LLY250117P00430000 | 2024-04-30 9:30AM EDT | 430.00 | 2.49 | 1.38 | 2.58 | 0.00 | - | 1 | 324 | 38.14% |
| LLY250117P00440000 | 2024-05-06 12:10PM EDT | 440.00 | 2.70 | 1.60 | 2.83 | 0.00 | - | 1 | 79 | 37.43% |
| LLY250117P00450000 | 2024-05-08 10:44AM EDT | 450.00 | 2.22 | 1.85 | 3.00 | 0.00 | - | 1 | 511 | 36.50% |
| LLY250117P00460000 | 2024-05-06 12:14PM EDT | 460.00 | 3.00 | 2.13 | 3.45 | 0.00 | - | 1 | 463 | 36.15% |
| LLY250117P00470000 | 2024-05-09 9:30AM EDT | 470.00 | 2.60 | 2.60 | 3.80 | 0.00 | - | 2 | 350 | 35.52% |
| LLY250117P00480000 | 2024-05-06 10:04AM EDT | 480.00 | 3.57 | 2.80 | 4.20 | 0.00 | - | 2 | 514 | 34.92% |
| LLY250117P00490000 | 2024-05-10 2:55PM EDT | 490.00 | 3.90 | 3.75 | 3.95 | -0.10 | -2.50% | 3 | 344 | 33.17% |
| LLY250117P00500000 | 2024-05-10 9:39AM EDT | 500.00 | 4.35 | 4.00 | 4.75 | +0.03 | +0.69% | 4 | 1,195 | 33.20% |
| LLY250117P00510000 | 2024-04-30 9:34AM EDT | 510.00 | 5.00 | 4.55 | 5.55 | 0.00 | - | 2 | 229 | 33.07% |
| LLY250117P00520000 | 2024-05-09 12:17PM EDT | 520.00 | 5.40 | 5.15 | 5.90 | 0.00 | - | 1 | 593 | 32.22% |
| LLY250117P00530000 | 2024-05-09 10:00AM EDT | 530.00 | 6.09 | 5.95 | 6.75 | +0.59 | +10.73% | 81 | 1,984 | 31.97% |
| LLY250117P00540000 | 2024-05-09 10:28AM EDT | 540.00 | 6.84 | 6.65 | 8.00 | +0.44 | +6.88% | 80 | 304 | 32.06% |
| LLY250117P00550000 | 2024-05-09 11:47AM EDT | 550.00 | 7.75 | 7.95 | 8.75 | 0.00 | - | 1 | 1,621 | 31.49% |
| LLY250117P00560000 | 2024-05-07 3:20PM EDT | 560.00 | 8.43 | 8.70 | 9.60 | 0.00 | - | 2 | 487 | 30.95% |
| LLY250117P00570000 | 2024-05-10 10:19AM EDT | 570.00 | 9.75 | 10.05 | 10.75 | +0.28 | +2.96% | 25 | 211 | 30.62% |
| LLY250117P00580000 | 2024-05-09 1:45PM EDT | 580.00 | 10.70 | 11.05 | 11.95 | 0.00 | - | 2 | 611 | 30.25% |
| LLY250117P00590000 | 2024-05-07 12:50PM EDT | 590.00 | 12.20 | 12.50 | 13.55 | 0.00 | - | 11 | 659 | 30.10% |
| LLY250117P00600000 | 2024-05-10 1:27PM EDT | 600.00 | 14.30 | 14.05 | 14.95 | +1.05 | +7.92% | 1 | 861 | 29.70% |
| LLY250117P00610000 | 2024-05-09 12:20PM EDT | 610.00 | 15.15 | 15.80 | 17.05 | 0.00 | - | 1 | 263 | 29.69% |
| LLY250117P00620000 | 2024-05-09 12:20PM EDT | 620.00 | 16.87 | 17.70 | 18.85 | 0.00 | - | 1 | 274 | 29.37% |
| LLY250117P00630000 | 2024-05-09 11:41AM EDT | 630.00 | 18.85 | 19.55 | 20.90 | 0.00 | - | 35 | 344 | 29.11% |
| LLY250117P00640000 | 2024-05-10 10:34AM EDT | 640.00 | 21.48 | 21.80 | 22.85 | -1.01 | -4.49% | 1 | 341 | 28.71% |
| LLY250117P00650000 | 2024-05-10 2:45PM EDT | 650.00 | 24.40 | 24.05 | 25.20 | +1.90 | +8.44% | 1 | 441 | 28.44% |
| LLY250117P00660000 | 2024-05-10 10:39AM EDT | 660.00 | 26.50 | 26.60 | 27.90 | +1.00 | +3.92% | 1 | 244 | 28.26% |
| LLY250117P00670000 | 2024-05-07 3:18PM EDT | 670.00 | 27.20 | 29.25 | 30.60 | 0.00 | - | 3 | 292 | 27.99% |
| LLY250117P00680000 | 2024-05-06 3:11PM EDT | 680.00 | 32.46 | 32.15 | 33.65 | 0.00 | - | 4 | 172 | 27.79% |
| LLY250117P00690000 | 2024-05-09 11:38AM EDT | 690.00 | 33.50 | 34.90 | 36.60 | 0.00 | - | 7 | 141 | 27.45% |
| LLY250117P00700000 | 2024-05-10 2:55PM EDT | 700.00 | 39.12 | 38.25 | 39.95 | +2.70 | +7.41% | 7 | 791 | 27.20% |
| LLY250117P00710000 | 2024-05-09 2:03PM EDT | 710.00 | 39.62 | 42.00 | 43.65 | 0.00 | - | 1 | 50 | 27.02% |
| LLY250117P00720000 | 2024-05-10 3:26PM EDT | 720.00 | 46.30 | 45.80 | 46.95 | +3.18 | +7.37% | 5 | 88 | 26.57% |
| LLY250117P00730000 | 2024-05-09 11:12AM EDT | 730.00 | 47.20 | 49.95 | 51.50 | +0.90 | +1.94% | 1 | 515 | 26.55% |
| LLY250117P00740000 | 2024-05-10 1:33PM EDT | 740.00 | 54.20 | 54.00 | 55.75 | +2.25 | +4.33% | 9 | 419 | 26.31% |
| LLY250117P00750000 | 2024-05-09 10:28AM EDT | 750.00 | 56.00 | 58.50 | 60.25 | 0.00 | - | 1 | 726 | 26.08% |
| LLY250117P00760000 | 2024-05-10 11:51AM EDT | 760.00 | 63.00 | 63.30 | 64.95 | +3.30 | +5.53% | 3 | 128 | 25.84% |
| LLY250117P00770000 | 2024-05-08 10:12AM EDT | 770.00 | 64.00 | 68.15 | 70.20 | 0.00 | - | 1 | 209 | 25.72% |
| LLY250117P00780000 | 2024-05-10 3:28PM EDT | 780.00 | 73.85 | 73.35 | 75.20 | +5.55 | +8.13% | 4 | 379 | 25.41% |
| LLY250117P00790000 | 2024-05-09 10:56AM EDT | 790.00 | 74.10 | 78.75 | 80.55 | 0.00 | - | 4 | 380 | 25.15% |
| LLY250117P00800000 | 2024-05-07 3:07PM EDT | 800.00 | 78.60 | 84.50 | 86.45 | 0.00 | - | 1 | 323 | 25.00% |
| LLY250117P00820000 | 2024-05-02 2:53PM EDT | 820.00 | 99.00 | 96.45 | 98.35 | 0.00 | - | 1 | 273 | 24.48% |
| LLY250117P00840000 | 2024-05-08 2:44PM EDT | 840.00 | 102.00 | 109.15 | 111.55 | 0.00 | - | 2 | 49 | 24.11% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 860.00 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 30.82% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 880.00 | 140.75 | 137.15 | 139.85 | 0.00 | - | 8 | 15 | 23.03% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 900.00 | 155.85 | 152.35 | 155.10 | 0.00 | - | 4 | 41 | 22.38% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 920.00 | 169.95 | 168.35 | 171.00 | 0.00 | - | 4 | 3 | 21.63% |
| LLY250117P00940000 | 2024-05-02 2:14PM EDT | 940.00 | 188.35 | 185.00 | 188.00 | 0.00 | - | - | 1 | 21.08% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 960.00 | 206.35 | 202.40 | 205.50 | 0.00 | - | 2 | 3 | 20.41% |
| LLY250117P00980000 | 2024-05-02 2:14PM EDT | 980.00 | 223.90 | 220.45 | 224.10 | 0.00 | - | 2 | 1 | 20.28% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 1,000.00 | 218.00 | 239.15 | 243.55 | 0.00 | - | 1 | 6 | 20.83% |
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 1,020.00 | 261.15 | 258.40 | 263.05 | 0.00 | - | - | 0 | 21.31% |
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 1,040.00 | 280.75 | 278.15 | 282.65 | 0.00 | - | 2 | 0 | 21.80% |
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 1,060.00 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 1,100.00 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 32.88% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 1,140.00 | 378.35 | 377.60 | 382.40 | 0.00 | - | 1 | 0 | 26.24% |
| LLY250117P01160000 | 2024-02-29 11:10AM EDT | 1,160.00 | 405.00 | 378.00 | 387.15 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.