Singapore markets open in 8 hours 44 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.86 -3.84 (-0.07%) Dow
38,963.78 +79.52 (+0.20%) Nasdaq
16,293.06 -39.50 (-0.24%) Bitcoin USD
62,258.90 -1,518.48 (-2.38%) CMC Crypto 200
1,323.27 +28.60 (+2.21%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 373.05 | 378.25 | 0.00 | - | 10 | 10 | 344.24% |
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 256.28 | 293.10 | 298.05 | 0.00 | - | 5 | 5 | 254.98% |
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 245.18 | 282.25 | 288.00 | 0.00 | - | 8 | 8 | 224.81% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 272.10 | 278.10 | 0.00 | - | 1 | 1 | 214.55% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 205.06 | 253.25 | 259.00 | 0.00 | - | 10 | 11 | 233.15% |
| LLY240510C00530000 | 2024-04-30 9:35AM EDT | 530.00 | 255.00 | 242.20 | 248.15 | 0.00 | - | - | 1 | 192.43% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 223.10 | 227.45 | 0.00 | - | 10 | 10 | 179.79% |
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 570.00 | 215.10 | 202.90 | 208.20 | 0.00 | - | 1 | 10 | 172.02% |
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 600.00 | 147.00 | 173.05 | 179.00 | 0.00 | - | 1 | 1 | 157.67% |
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 630.00 | 106.30 | 142.00 | 148.90 | 0.00 | - | 1 | 1 | 120.46% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 133.00 | 138.95 | 0.00 | - | 1 | 1 | 122.85% |
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 650.00 | 88.33 | 123.15 | 129.00 | 0.00 | - | 1 | 2 | 116.16% |
| LLY240510C00660000 | 2024-05-06 9:34AM EDT | 660.00 | 82.00 | 113.15 | 119.00 | 0.00 | - | 1 | 11 | 107.84% |
| LLY240510C00670000 | 2024-05-03 3:30PM EDT | 670.00 | 69.67 | 102.30 | 107.70 | 0.00 | - | 1 | 2 | 79.00% |
| LLY240510C00672500 | 2024-05-03 1:46PM EDT | 672.50 | 66.72 | 100.00 | 105.35 | 0.00 | - | 1 | 1 | 81.84% |
| LLY240510C00675000 | 2024-05-08 9:30AM EDT | 675.00 | 105.02 | 98.10 | 103.30 | +13.94 | +15.31% | 2 | 1 | 89.94% |
| LLY240510C00677500 | 2024-05-03 2:25PM EDT | 677.50 | 64.07 | 95.00 | 101.70 | 0.00 | - | 9 | 9 | 90.21% |
| LLY240510C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 69.98 | 93.20 | 98.95 | 0.00 | - | 38 | 31 | 91.28% |
| LLY240510C00682500 | 2024-05-03 2:21PM EDT | 682.50 | 59.22 | 90.00 | 95.55 | 0.00 | - | 1 | 1 | 76.66% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 88.35 | 92.65 | 0.00 | - | 1 | 1 | 78.88% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 83.40 | 89.65 | 0.00 | - | 1 | 1 | 88.21% |
| LLY240510C00695000 | 2024-05-06 11:20AM EDT | 695.00 | 59.04 | 77.45 | 82.70 | 0.00 | - | 2 | 11 | 63.43% |
| LLY240510C00700000 | 2024-05-07 10:11AM EDT | 700.00 | 70.30 | 73.20 | 78.65 | 0.00 | - | 1 | 33 | 73.02% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 67.80 | 74.70 | 0.00 | - | 25 | 16 | 72.51% |
| LLY240510C00710000 | 2024-05-07 10:25AM EDT | 710.00 | 67.00 | 63.35 | 69.00 | +4.00 | +6.35% | 1 | 12 | 67.53% |
| LLY240510C00712500 | 2024-05-03 2:59PM EDT | 712.50 | 29.00 | 61.05 | 66.75 | 0.00 | - | 18 | 7 | 67.60% |
| LLY240510C00715000 | 2024-05-08 11:48AM EDT | 715.00 | 61.33 | 57.45 | 64.00 | +36.82 | +150.22% | 2 | 12 | 58.52% |
| LLY240510C00717500 | 2024-05-03 1:20PM EDT | 717.50 | 26.95 | 56.15 | 61.80 | 0.00 | - | 5 | 5 | 63.97% |
| LLY240510C00720000 | 2024-05-07 2:43PM EDT | 720.00 | 57.08 | 52.85 | 56.95 | 0.00 | - | 2 | 30 | 65.70% |
| LLY240510C00722500 | 2024-05-06 9:46AM EDT | 722.50 | 28.20 | 51.20 | 55.65 | 0.00 | - | 2 | 3 | 54.57% |
| LLY240510C00725000 | 2024-05-06 3:17PM EDT | 725.00 | 40.45 | 48.60 | 54.00 | 0.00 | - | 22 | 13 | 55.91% |
| LLY240510C00727500 | 2024-05-06 11:11AM EDT | 727.50 | 26.85 | 44.75 | 51.80 | 0.00 | - | 2 | 12 | 73.82% |
| LLY240510C00730000 | 2024-05-08 10:52AM EDT | 730.00 | 47.26 | 43.05 | 49.00 | +0.26 | +0.55% | 5 | 68 | 69.49% |
| LLY240510C00732500 | 2024-05-07 3:29PM EDT | 732.50 | 44.50 | 41.35 | 45.45 | 0.00 | - | 3 | 236 | 60.74% |
| LLY240510C00735000 | 2024-05-08 10:15AM EDT | 735.00 | 39.62 | 38.45 | 43.75 | -4.49 | -10.18% | 4 | 89 | 62.88% |
| LLY240510C00737500 | 2024-05-08 9:49AM EDT | 737.50 | 38.88 | 36.00 | 41.85 | +0.56 | +1.46% | 17 | 77 | 63.48% |
| LLY240510C00740000 | 2024-05-07 3:10PM EDT | 740.00 | 37.00 | 33.55 | 36.05 | -1.72 | -4.44% | 2 | 224 | 40.78% |
| LLY240510C00742500 | 2024-05-07 3:29PM EDT | 742.50 | 34.50 | 31.00 | 35.35 | 0.00 | - | 5 | 37 | 50.07% |
| LLY240510C00745000 | 2024-05-08 11:17AM EDT | 745.00 | 30.23 | 28.45 | 34.00 | -1.77 | -5.53% | 1 | 152 | 53.53% |
| LLY240510C00747500 | 2024-05-07 1:51PM EDT | 747.50 | 26.90 | 26.00 | 30.85 | 0.00 | - | 3 | 82 | 47.51% |
| LLY240510C00750000 | 2024-05-08 11:49AM EDT | 750.00 | 26.33 | 24.15 | 28.45 | -3.67 | -12.23% | 29 | 370 | 45.30% |
| LLY240510C00752500 | 2024-05-07 3:46PM EDT | 752.50 | 24.85 | 21.25 | 23.70 | -0.75 | -2.93% | 1 | 53 | 30.51% |
| LLY240510C00755000 | 2024-05-08 11:49AM EDT | 755.00 | 21.51 | 19.30 | 23.00 | -2.59 | -10.75% | 56 | 257 | 37.60% |
| LLY240510C00757500 | 2024-05-08 11:57AM EDT | 757.50 | 17.75 | 17.30 | 18.95 | -3.32 | -15.76% | 3 | 134 | 27.09% |
| LLY240510C00760000 | 2024-05-08 11:17AM EDT | 760.00 | 16.10 | 15.35 | 16.70 | -3.50 | -17.86% | 23 | 352 | 25.81% |
| LLY240510C00762500 | 2024-05-07 3:47PM EDT | 762.50 | 17.10 | 13.35 | 14.25 | 0.00 | - | 30 | 40 | 23.35% |
| LLY240510C00765000 | 2024-05-08 11:05AM EDT | 765.00 | 12.10 | 11.40 | 12.35 | -3.25 | -21.17% | 15 | 224 | 23.18% |
| LLY240510C00767500 | 2024-05-08 10:45AM EDT | 767.50 | 11.40 | 9.65 | 10.40 | +1.10 | +10.68% | 3 | 70 | 22.32% |
| LLY240510C00770000 | 2024-05-08 11:12AM EDT | 770.00 | 8.80 | 7.65 | 8.65 | -3.20 | -26.67% | 56 | 504 | 21.77% |
| LLY240510C00772500 | 2024-05-08 11:50AM EDT | 772.50 | 7.10 | 6.75 | 7.20 | -3.40 | -32.38% | 89 | 232 | 21.80% |
| LLY240510C00775000 | 2024-05-08 11:56AM EDT | 775.00 | 5.55 | 5.45 | 5.85 | -3.05 | -35.47% | 257 | 648 | 21.60% |
| LLY240510C00777500 | 2024-05-08 11:49AM EDT | 777.50 | 4.55 | 4.05 | 4.65 | -2.45 | -35.00% | 95 | 545 | 21.35% |
| LLY240510C00780000 | 2024-05-08 11:47AM EDT | 780.00 | 3.80 | 3.30 | 3.65 | -2.20 | -36.67% | 132 | 840 | 21.23% |
| LLY240510C00782500 | 2024-05-08 11:46AM EDT | 782.50 | 2.95 | 2.49 | 2.83 | -1.90 | -39.18% | 8 | 128 | 21.20% |
| LLY240510C00785000 | 2024-05-08 11:56AM EDT | 785.00 | 2.05 | 1.92 | 2.25 | -1.95 | -48.75% | 66 | 225 | 21.60% |
| LLY240510C00787500 | 2024-05-08 11:59AM EDT | 787.50 | 1.50 | 1.14 | 1.69 | -1.80 | -54.55% | 31 | 229 | 21.55% |
| LLY240510C00790000 | 2024-05-08 11:58AM EDT | 790.00 | 1.29 | 1.09 | 1.31 | -1.31 | -50.38% | 101 | 454 | 21.88% |
| LLY240510C00795000 | 2024-05-08 11:56AM EDT | 795.00 | 0.70 | 0.63 | 0.77 | -0.91 | -56.52% | 57 | 251 | 22.51% |
| LLY240510C00800000 | 2024-05-08 11:58AM EDT | 800.00 | 0.47 | 0.37 | 0.48 | -0.45 | -48.91% | 221 | 1,048 | 23.56% |
| LLY240510C00805000 | 2024-05-08 11:58AM EDT | 805.00 | 0.29 | 0.24 | 0.35 | -0.59 | -67.05% | 61 | 202 | 25.32% |
| LLY240510C00810000 | 2024-05-08 11:30AM EDT | 810.00 | 0.18 | 0.10 | 0.26 | -0.33 | -64.71% | 26 | 391 | 27.00% |
| LLY240510C00815000 | 2024-05-08 11:02AM EDT | 815.00 | 0.17 | 0.01 | 0.35 | -0.19 | -52.78% | 8 | 162 | 31.67% |
| LLY240510C00820000 | 2024-05-08 10:06AM EDT | 820.00 | 0.26 | 0.11 | 0.14 | -0.06 | -18.75% | 19 | 238 | 29.93% |
| LLY240510C00825000 | 2024-05-08 10:46AM EDT | 825.00 | 0.15 | 0.01 | 0.12 | -0.11 | -42.31% | 4 | 265 | 31.93% |
| LLY240510C00830000 | 2024-05-08 10:39AM EDT | 830.00 | 0.06 | 0.06 | 0.11 | -0.17 | -73.91% | 17 | 767 | 34.08% |
| LLY240510C00835000 | 2024-05-07 11:54AM EDT | 835.00 | 0.22 | 0.01 | 0.10 | 0.00 | - | 3 | 66 | 36.23% |
| LLY240510C00840000 | 2024-05-07 10:24AM EDT | 840.00 | 0.07 | 0.01 | 0.09 | -0.05 | -41.67% | 2 | 111 | 38.18% |
| LLY240510C00845000 | 2024-05-08 9:51AM EDT | 845.00 | 0.10 | 0.01 | 0.08 | +0.06 | +150.00% | 10 | 55 | 40.04% |
| LLY240510C00850000 | 2024-05-08 11:26AM EDT | 850.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 12 | 174 | 42.97% |
| LLY240510C00855000 | 2024-05-01 12:54PM EDT | 855.00 | 0.49 | 0.01 | 1.16 | 0.00 | - | - | 30 | 59.62% |
| LLY240510C00860000 | 2024-05-07 1:42PM EDT | 860.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 8 | 144 | 52.05% |
| LLY240510C00865000 | 2024-05-08 10:04AM EDT | 865.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 120 | 217 | 46.68% |
| LLY240510C00870000 | 2024-05-08 11:46AM EDT | 870.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 2 | 46 | 52.93% |
| LLY240510C00880000 | 2024-05-07 3:17PM EDT | 880.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 108 | 50.39% |
| LLY240510C00890000 | 2024-05-06 1:44PM EDT | 890.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 25 | 52.34% |
| LLY240510C00895000 | 2024-05-03 9:31AM EDT | 895.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 67.48% |
| LLY240510C00900000 | 2024-05-08 10:40AM EDT | 900.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 53.13% |
| LLY240510C00910000 | 2024-04-18 2:52PM EDT | 910.00 | 0.92 | 0.00 | 0.35 | 0.00 | - | - | 4 | 75.29% |
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 920.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 50 | 51 | 79.69% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 1.12 | 0.00 | - | - | 1 | 103.13% |
| LLY240510C00950000 | 2024-04-29 1:59PM EDT | 950.00 | 0.20 | 0.00 | 1.12 | 0.00 | - | - | 1 | 107.81% |
| LLY240510C00970000 | 2024-05-01 12:02PM EDT | 970.00 | 0.01 | 0.00 | 1.12 | -0.19 | -95.00% | 1 | 9 | 116.99% |
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 1,000.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 108.20% |
| LLY240510C01060000 | 2024-05-06 12:05PM EDT | 1,060.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 126.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 298.24% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 10 | 11 | 237.89% |
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 500.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | - | 1 | 217.29% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 1.12 | 0.00 | - | 8 | 8 | 208.50% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 1.12 | 0.00 | - | 16 | 16 | 166.50% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 1.12 | 0.00 | - | - | 1 | 158.50% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 1.12 | 0.00 | - | 8 | 25 | 142.77% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.01 | 1.12 | 0.00 | - | - | 12 | 139.06% |
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 600.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 17 | 111.72% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 1.12 | 0.00 | - | 3 | 11 | 131.20% |
| LLY240510P00610000 | 2024-05-06 9:59AM EDT | 610.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 82.81% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.25 | 0.00 | - | 7 | 9 | 101.56% |
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 620.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 89.06% |
| LLY240510P00625000 | 2024-05-08 10:04AM EDT | 625.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 79 | 82.03% |
| LLY240510P00630000 | 2024-05-06 3:44PM EDT | 630.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 5 | 75.00% |
| LLY240510P00635000 | 2024-05-08 9:53AM EDT | 635.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 5 | 3 | 73.83% |
| LLY240510P00640000 | 2024-05-07 9:31AM EDT | 640.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 28 | 71.09% |
| LLY240510P00645000 | 2024-05-08 10:58AM EDT | 645.00 | 0.01 | 0.01 | 1.13 | 0.00 | - | 5 | 69 | 101.56% |
| LLY240510P00650000 | 2024-05-08 9:41AM EDT | 650.00 | 0.01 | 0.01 | 0.07 | -0.06 | -85.71% | 1 | 170 | 70.31% |
| LLY240510P00655000 | 2024-05-07 10:02AM EDT | 655.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 1 | 23 | 80.96% |
| LLY240510P00660000 | 2024-05-08 9:30AM EDT | 660.00 | 0.13 | 0.01 | 0.40 | +0.03 | +30.00% | 2 | 147 | 77.93% |
| LLY240510P00662500 | 2024-05-06 9:56AM EDT | 662.50 | 0.09 | 0.01 | 0.37 | 0.00 | - | 2 | 4 | 75.59% |
| LLY240510P00665000 | 2024-05-07 1:44PM EDT | 665.00 | 0.02 | 0.03 | 0.28 | 0.00 | - | 30 | 47 | 72.07% |
| LLY240510P00667500 | 2024-05-03 3:59PM EDT | 667.50 | 0.15 | 0.02 | 0.20 | 0.00 | - | 8 | 6 | 67.58% |
| LLY240510P00670000 | 2024-05-08 11:10AM EDT | 670.00 | 0.05 | 0.02 | 0.26 | -0.04 | -44.44% | 2 | 338 | 68.07% |
| LLY240510P00672500 | 2024-05-07 1:17PM EDT | 672.50 | 0.03 | 0.03 | 0.18 | 0.00 | - | 3 | 18 | 64.26% |
| LLY240510P00675000 | 2024-05-07 10:20AM EDT | 675.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 6 | 549 | 59.38% |
| LLY240510P00680000 | 2024-05-07 3:24PM EDT | 680.00 | 0.08 | 0.01 | 0.39 | 0.00 | - | 29 | 464 | 64.84% |
| LLY240510P00682500 | 2024-05-07 10:26AM EDT | 682.50 | 0.10 | 0.03 | 1.13 | 0.00 | - | 6 | 11 | 74.51% |
| LLY240510P00685000 | 2024-05-07 3:08PM EDT | 685.00 | 0.12 | 0.03 | 0.17 | 0.00 | - | 8 | 172 | 56.45% |
| LLY240510P00687500 | 2024-05-07 3:24PM EDT | 687.50 | 0.17 | 0.01 | 0.16 | 0.00 | - | 5 | 25 | 53.91% |
| LLY240510P00690000 | 2024-05-06 2:49PM EDT | 690.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| LLY240510P00692500 | 2024-05-07 10:26AM EDT | 692.50 | 0.29 | 0.01 | 0.18 | 0.00 | - | 6 | 7 | 51.56% |
| LLY240510P00695000 | 2024-05-07 12:25PM EDT | 695.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 7 | 143 | 51.07% |
| LLY240510P00697500 | 2024-05-07 11:07AM EDT | 697.50 | 0.10 | 0.05 | 0.23 | 0.00 | - | 15 | 64 | 51.17% |
| LLY240510P00700000 | 2024-05-07 3:58PM EDT | 700.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 235 | 670 | 50.29% |
| LLY240510P00702500 | 2024-05-08 10:03AM EDT | 702.50 | 0.08 | 0.01 | 1.13 | -0.13 | -61.90% | 2 | 23 | 59.84% |
| LLY240510P00705000 | 2024-05-08 9:32AM EDT | 705.00 | 0.13 | 0.02 | 0.55 | -0.01 | -7.14% | 1 | 149 | 51.61% |
| LLY240510P00707500 | 2024-05-07 9:48AM EDT | 707.50 | 0.15 | 0.02 | 0.53 | 0.00 | - | 1 | 69 | 55.47% |
| LLY240510P00710000 | 2024-05-07 1:44PM EDT | 710.00 | 0.15 | 0.06 | 0.49 | +0.03 | +25.00% | 1 | 244 | 52.93% |
| LLY240510P00712500 | 2024-05-06 2:03PM EDT | 712.50 | 0.20 | 0.03 | 0.29 | 0.00 | - | 104 | 109 | 46.78% |
| LLY240510P00715000 | 2024-05-08 12:00PM EDT | 715.00 | 0.09 | 0.05 | 0.13 | -0.07 | -31.82% | 11 | 270 | 40.04% |
| LLY240510P00717500 | 2024-05-07 10:53AM EDT | 717.50 | 0.21 | 0.03 | 0.13 | 0.00 | - | 9 | 189 | 38.53% |
| LLY240510P00720000 | 2024-05-08 11:59AM EDT | 720.00 | 0.09 | 0.07 | 0.14 | -0.06 | -28.57% | 2 | 478 | 37.40% |
| LLY240510P00722500 | 2024-05-08 11:56AM EDT | 722.50 | 0.08 | 0.05 | 0.14 | -0.09 | -52.94% | 4 | 148 | 35.84% |
| LLY240510P00725000 | 2024-05-08 12:00PM EDT | 725.00 | 0.11 | 0.04 | 0.15 | -0.04 | -25.00% | 57 | 438 | 34.67% |
| LLY240510P00727500 | 2024-05-08 10:23AM EDT | 727.50 | 0.26 | 0.01 | 0.40 | +0.05 | +23.81% | 2 | 147 | 38.92% |
| LLY240510P00730000 | 2024-05-08 11:31AM EDT | 730.00 | 0.17 | 0.01 | 0.22 | -0.06 | -26.09% | 112 | 561 | 33.50% |
| LLY240510P00732500 | 2024-05-08 11:22AM EDT | 732.50 | 0.20 | 0.07 | 0.20 | -0.01 | -4.76% | 13 | 98 | 31.35% |
| LLY240510P00735000 | 2024-05-08 11:10AM EDT | 735.00 | 0.24 | 0.09 | 0.22 | +0.09 | +60.00% | 19 | 323 | 30.23% |
| LLY240510P00737500 | 2024-05-08 10:04AM EDT | 737.50 | 0.26 | 0.01 | 0.23 | 0.00 | - | 4 | 192 | 28.81% |
| LLY240510P00740000 | 2024-05-08 11:31AM EDT | 740.00 | 0.25 | 0.12 | 0.25 | -0.02 | -7.41% | 82 | 302 | 27.54% |
| LLY240510P00742500 | 2024-05-08 10:13AM EDT | 742.50 | 0.36 | 0.10 | 0.40 | +0.10 | +38.46% | 8 | 223 | 28.27% |
| LLY240510P00745000 | 2024-05-08 11:12AM EDT | 745.00 | 0.26 | 0.17 | 0.37 | -0.10 | -27.78% | 47 | 290 | 26.03% |
| LLY240510P00747500 | 2024-05-07 3:56PM EDT | 747.50 | 0.44 | 0.15 | 0.45 | 0.00 | - | 59 | 123 | 25.24% |
| LLY240510P00750000 | 2024-05-08 11:46AM EDT | 750.00 | 0.37 | 0.30 | 0.40 | -0.11 | -22.92% | 214 | 549 | 22.78% |
| LLY240510P00752500 | 2024-05-08 11:18AM EDT | 752.50 | 0.45 | 0.41 | 0.56 | -0.20 | -30.77% | 12 | 141 | 22.61% |
| LLY240510P00755000 | 2024-05-08 11:23AM EDT | 755.00 | 0.55 | 0.56 | 0.66 | -0.30 | -35.29% | 138 | 230 | 21.51% |
| LLY240510P00757500 | 2024-05-08 11:38AM EDT | 757.50 | 0.73 | 0.75 | 0.96 | -0.37 | -33.64% | 46 | 135 | 21.66% |
| LLY240510P00760000 | 2024-05-08 11:55AM EDT | 760.00 | 1.05 | 1.00 | 1.24 | -0.25 | -19.23% | 96 | 200 | 21.12% |
| LLY240510P00762500 | 2024-05-08 11:56AM EDT | 762.50 | 1.50 | 1.35 | 1.68 | +0.01 | +0.67% | 30 | 111 | 21.01% |
| LLY240510P00765000 | 2024-05-08 11:30AM EDT | 765.00 | 1.96 | 1.88 | 2.16 | -0.16 | -7.55% | 83 | 158 | 20.55% |
| LLY240510P00767500 | 2024-05-08 11:05AM EDT | 767.50 | 2.70 | 2.46 | 2.91 | +0.01 | +0.37% | 41 | 31 | 20.72% |
| LLY240510P00770000 | 2024-05-08 11:43AM EDT | 770.00 | 3.15 | 3.20 | 3.65 | -0.36 | -10.26% | 179 | 333 | 20.23% |
| LLY240510P00772500 | 2024-05-08 10:12AM EDT | 772.50 | 4.00 | 4.30 | 4.65 | -0.40 | -9.09% | 18 | 35 | 20.14% |
| LLY240510P00775000 | 2024-05-08 11:42AM EDT | 775.00 | 4.90 | 5.50 | 5.80 | -0.45 | -8.41% | 139 | 101 | 19.96% |
| LLY240510P00777500 | 2024-05-08 11:45AM EDT | 777.50 | 6.60 | 6.85 | 7.45 | +0.10 | +1.54% | 13 | 39 | 20.95% |
| LLY240510P00780000 | 2024-05-08 11:49AM EDT | 780.00 | 8.25 | 8.20 | 8.95 | +0.97 | +13.32% | 15 | 423 | 20.81% |
| LLY240510P00782500 | 2024-05-08 10:13AM EDT | 782.50 | 10.15 | 10.00 | 10.90 | +0.58 | +6.06% | 4 | 14 | 21.85% |
| LLY240510P00785000 | 2024-05-08 10:02AM EDT | 785.00 | 11.02 | 11.90 | 13.15 | +0.47 | +4.45% | 1 | 105 | 23.75% |
| LLY240510P00790000 | 2024-05-06 3:24PM EDT | 790.00 | 26.70 | 15.85 | 17.15 | 0.00 | - | 6 | 19 | 24.26% |
| LLY240510P00795000 | 2024-05-07 12:27PM EDT | 795.00 | 22.43 | 18.35 | 22.20 | 0.00 | - | 2 | 7 | 29.21% |
| LLY240510P00800000 | 2024-05-08 9:53AM EDT | 800.00 | 26.25 | 22.05 | 27.25 | +3.60 | +15.89% | 1 | 7 | 33.96% |
| LLY240510P00805000 | 2024-04-30 9:34AM EDT | 805.00 | 28.05 | 26.30 | 33.45 | 0.00 | - | - | 0 | 45.31% |
| LLY240510P00810000 | 2024-05-07 10:11AM EDT | 810.00 | 42.00 | 31.35 | 38.25 | 0.00 | - | 1 | 1 | 48.67% |
| LLY240510P00815000 | 2024-05-06 9:44AM EDT | 815.00 | 67.04 | 36.35 | 43.25 | 0.00 | - | 1 | 1 | 52.99% |
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 850.00 | 78.00 | 71.25 | 78.35 | 0.00 | - | - | 2 | 81.16% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 102.75 | 108.40 | 0.00 | - | - | 0 | 61.13% |
| LLY240510P00900000 | 2024-05-08 11:48AM EDT | 900.00 | 124.20 | 122.65 | 128.60 | -40.33 | -24.51% | 2 | 0 | 72.71% |
| LLY240510P00990000 | 2024-04-30 9:34AM EDT | 990.00 | 199.60 | 212.80 | 217.75 | 0.00 | - | - | 0 | 159.67% |
© 2024 Yahoo. All rights reserved.