Marchés français ouverture 4 h 6 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
19 034,55 +70,87 (+0,37 %) Bitcoin EUR
56 724,32 +181,94 (+0,32 %)
Eli Lilly and Company (LLY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00300000 | 2024-04-01 11:40AM EDT | 300.00 | 460.30 | 472.35 | 477.05 | 0.00 | - | 1 | 12 | 608.98% |
| LLY240517C00330000 | 2024-04-10 9:31AM EDT | 330.00 | 418.90 | 439.00 | 449.00 | 0.00 | - | - | 2 | 547.01% |
| LLY240517C00340000 | 2024-03-22 11:48AM EDT | 340.00 | 431.90 | 385.20 | 389.15 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517C00350000 | 2024-05-08 9:30AM EDT | 350.00 | 430.99 | 407.80 | 413.45 | 0.00 | - | - | 10 | 287.79% |
| LLY240517C00360000 | 2024-05-08 9:30AM EDT | 360.00 | 416.86 | 398.35 | 403.50 | 0.00 | - | - | 10 | 293.21% |
| LLY240517C00390000 | 2024-05-06 12:06PM EDT | 390.00 | 363.05 | 368.30 | 373.50 | 0.00 | - | 1 | 1 | 263.38% |
| LLY240517C00400000 | 2024-05-06 12:59PM EDT | 400.00 | 364.07 | 358.40 | 363.50 | +5.26 | +1.47% | 1 | 4 | 256.30% |
| LLY240517C00460000 | 2024-04-17 2:20PM EDT | 460.00 | 291.85 | 298.40 | 303.55 | 0.00 | - | 3 | 5 | 206.40% |
| LLY240517C00470000 | 2024-04-17 2:21PM EDT | 470.00 | 281.80 | 288.40 | 293.50 | 0.00 | - | 6 | 9 | 197.75% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 480.00 | 288.83 | 278.35 | 283.55 | +17.16 | +6.32% | 1 | 3 | 190.04% |
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 490.00 | 235.11 | 268.50 | 273.55 | 0.00 | - | 2 | 5 | 184.62% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 500.00 | 264.00 | 258.35 | 263.55 | +12.56 | +5.00% | 5 | 7 | 175.05% |
| LLY240517C00510000 | 2024-04-19 3:42PM EDT | 510.00 | 253.50 | 248.35 | 253.55 | +35.81 | +16.45% | 5 | 8 | 167.77% |
| LLY240517C00520000 | 2024-05-06 9:58AM EDT | 520.00 | 255.07 | 238.40 | 243.45 | +34.71 | +15.75% | 4 | 39 | 159.91% |
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 530.00 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 362.56% |
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 540.00 | 208.60 | 218.35 | 223.45 | 0.00 | - | - | 1 | 145.31% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 550.00 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 118.56% |
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 560.00 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240517C00570000 | 2024-05-03 2:20PM EDT | 570.00 | 172.62 | 188.35 | 193.60 | 0.00 | - | 1 | 21 | 126.81% |
| LLY240517C00580000 | 2024-04-29 10:42AM EDT | 580.00 | 186.32 | 178.45 | 183.60 | +26.87 | +16.85% | 81 | 399 | 121.19% |
| LLY240517C00590000 | 2024-04-29 2:18PM EDT | 590.00 | 181.87 | 168.85 | 173.55 | +36.29 | +24.93% | 1 | 9 | 117.80% |
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 600.00 | 135.45 | 157.75 | 163.60 | 0.00 | - | 1 | 14 | 100.93% |
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 610.00 | 116.68 | 148.55 | 153.60 | 0.00 | - | 24 | 181 | 102.54% |
| LLY240517C00620000 | 2024-05-01 12:23PM EDT | 620.00 | 156.55 | 138.40 | 143.65 | -0.76 | -0.48% | 1 | 72 | 95.31% |
| LLY240517C00630000 | 2024-05-03 1:39PM EDT | 630.00 | 144.75 | 128.40 | 133.60 | +34.61 | +31.42% | 1 | 73 | 88.57% |
| LLY240517C00640000 | 2024-05-03 1:36PM EDT | 640.00 | 117.27 | 118.40 | 123.65 | +13.62 | +13.14% | 1 | 65 | 82.72% |
| LLY240517C00650000 | 2024-05-03 1:34PM EDT | 650.00 | 124.17 | 108.45 | 113.60 | +32.17 | +34.97% | 1 | 129 | 76.47% |
| LLY240517C00660000 | 2024-05-03 12:58PM EDT | 660.00 | 114.26 | 97.90 | 103.65 | +34.54 | +43.33% | 1 | 53 | 66.70% |
| LLY240517C00670000 | 2024-05-02 12:21PM EDT | 670.00 | 94.79 | 88.40 | 93.65 | +2.97 | +3.23% | 9 | 437 | 64.06% |
| LLY240517C00675000 | 2024-04-30 10:33AM EDT | 675.00 | 104.22 | 83.40 | 88.65 | -11.30 | -9.78% | 1 | 3 | 60.96% |
| LLY240517C00680000 | 2024-05-03 9:49AM EDT | 680.00 | 84.78 | 78.95 | 83.70 | +24.40 | +40.41% | 3 | 305 | 61.08% |
| LLY240517C00685000 | 2024-04-30 1:21PM EDT | 685.00 | 79.68 | 73.10 | 78.70 | -17.32 | -17.86% | 9 | 5 | 53.35% |
| LLY240517C00690000 | 2024-05-01 11:13AM EDT | 690.00 | 74.58 | 69.00 | 73.70 | -14.00 | -15.80% | 1 | 4,460 | 54.88% |
| LLY240517C00695000 | 2024-05-03 9:59AM EDT | 695.00 | 84.29 | 63.95 | 68.65 | +40.39 | +92.00% | 1 | 2 | 51.20% |
| LLY240517C00700000 | 2024-05-03 2:13PM EDT | 700.00 | 62.23 | 58.90 | 63.75 | +17.48 | +39.06% | 9 | 214 | 63.93% |
| LLY240517C00705000 | 2024-05-03 9:47AM EDT | 705.00 | 71.48 | 53.55 | 58.75 | +32.58 | +83.75% | 1 | 17 | 60.03% |
| LLY240517C00710000 | 2024-05-03 11:29AM EDT | 710.00 | 65.05 | 48.70 | 53.00 | +34.48 | +112.79% | 4 | 115 | 52.22% |
| LLY240517C00715000 | 2024-05-03 10:39AM EDT | 715.00 | 63.00 | 44.00 | 48.80 | +35.00 | +125.00% | 1 | 21 | 52.39% |
| LLY240517C00720000 | 2024-05-06 9:50AM EDT | 720.00 | 42.93 | 39.55 | 43.80 | +19.93 | +86.65% | 2 | 405 | 48.38% |
| LLY240517C00725000 | 2024-05-06 9:41AM EDT | 725.00 | 54.00 | 33.60 | 38.90 | +32.30 | +148.85% | 8 | 85 | 44.74% |
| LLY240517C00727500 | 2024-05-06 10:18AM EDT | 727.50 | 27.00 | 31.25 | 36.45 | 0.00 | - | - | 1 | 42.87% |
| LLY240517C00730000 | 2024-05-06 9:59AM EDT | 730.00 | 32.00 | 29.55 | 33.50 | +15.00 | +88.24% | 5 | 448 | 38.89% |
| LLY240517C00732500 | 2024-05-06 12:19PM EDT | 732.50 | 26.12 | 27.45 | 31.50 | 0.00 | - | - | 14 | 38.84% |
| LLY240517C00735000 | 2024-05-06 10:18AM EDT | 735.00 | 45.53 | 25.85 | 28.20 | +31.47 | +223.83% | 2 | 172 | 33.48% |
| LLY240517C00737500 | 2024-05-08 12:41PM EDT | 737.50 | 41.00 | 22.25 | 26.65 | 0.00 | - | - | 1 | 35.05% |
| LLY240517C00740000 | 2024-05-06 10:07AM EDT | 740.00 | 23.73 | 20.25 | 24.20 | +11.38 | +92.15% | 31 | 983 | 32.98% |
| LLY240517C00742500 | 2024-05-10 2:12PM EDT | 742.50 | 23.15 | 18.20 | 22.20 | -1.25 | -5.12% | 5 | 3 | 32.42% |
| LLY240517C00745000 | 2024-05-06 10:25AM EDT | 745.00 | 18.92 | 17.60 | 19.80 | +7.52 | +65.96% | 11 | 116 | 30.35% |
| LLY240517C00747500 | 2024-05-09 3:40PM EDT | 747.50 | 28.24 | 15.60 | 18.15 | 0.00 | - | 1 | 12 | 30.59% |
| LLY240517C00750000 | 2024-05-06 10:28AM EDT | 750.00 | 15.20 | 14.00 | 15.85 | +7.30 | +92.41% | 57 | 9,306 | 28.57% |
| LLY240517C00752500 | 2024-05-06 10:20AM EDT | 752.50 | 17.75 | 12.50 | 13.50 | +8.49 | +91.68% | 3 | 76 | 26.26% |
| LLY240517C00755000 | 2024-05-06 10:21AM EDT | 755.00 | 11.30 | 10.80 | 12.55 | +4.37 | +63.06% | 25 | 73 | 27.84% |
| LLY240517C00757500 | 2024-05-06 10:10AM EDT | 757.50 | 9.95 | 9.65 | 10.15 | +3.40 | +51.91% | 24 | 52 | 24.96% |
| LLY240517C00760000 | 2024-05-06 10:23AM EDT | 760.00 | 8.50 | 8.35 | 8.85 | +3.15 | +58.88% | 182 | 1,912 | 24.94% |
| LLY240517C00765000 | 2024-05-06 10:07AM EDT | 765.00 | 6.70 | 6.25 | 6.60 | +2.35 | +54.02% | 222 | 200 | 24.93% |
| LLY240517C00770000 | 2024-05-06 10:18AM EDT | 770.00 | 4.75 | 4.50 | 4.85 | +1.15 | +31.94% | 221 | 2,019 | 25.14% |
| LLY240517C00775000 | 2024-05-06 10:21AM EDT | 775.00 | 3.40 | 3.20 | 3.50 | +0.55 | +19.30% | 228 | 409 | 25.40% |
| LLY240517C00780000 | 2024-05-06 10:27AM EDT | 780.00 | 2.61 | 2.35 | 2.58 | +0.08 | +3.16% | 408 | 1,201 | 26.08% |
| LLY240517C00785000 | 2024-05-06 10:06AM EDT | 785.00 | 1.75 | 1.58 | 1.78 | -0.38 | -17.84% | 207 | 356 | 26.23% |
| LLY240517C00790000 | 2024-05-06 10:25AM EDT | 790.00 | 1.16 | 1.12 | 1.27 | -0.24 | -17.14% | 253 | 1,031 | 26.80% |
| LLY240517C00795000 | 2024-05-06 10:27AM EDT | 795.00 | 0.77 | 0.71 | 0.90 | -0.48 | -38.40% | 219 | 1,445 | 27.36% |
| LLY240517C00800000 | 2024-05-06 10:27AM EDT | 800.00 | 0.61 | 0.55 | 0.70 | -0.36 | -37.11% | 973 | 2,212 | 28.52% |
| LLY240517C00805000 | 2024-05-06 9:56AM EDT | 805.00 | 0.46 | 0.30 | 0.54 | -0.63 | -57.80% | 395 | 443 | 29.54% |
| LLY240517C00810000 | 2024-05-06 10:17AM EDT | 810.00 | 0.13 | 0.14 | 0.65 | -0.51 | -79.69% | 81 | 2,994 | 33.25% |
| LLY240517C00815000 | 2024-05-06 9:58AM EDT | 815.00 | 0.24 | 0.10 | 0.28 | -0.39 | -61.90% | 31 | 245 | 30.74% |
| LLY240517C00820000 | 2024-05-06 10:19AM EDT | 820.00 | 0.16 | 0.08 | 0.29 | -0.32 | -66.67% | 38 | 1,524 | 33.15% |
| LLY240517C00825000 | 2024-05-03 10:48AM EDT | 825.00 | 0.20 | 0.06 | 0.19 | -0.14 | -41.18% | 17 | 844 | 33.15% |
| LLY240517C00830000 | 2024-05-06 10:05AM EDT | 830.00 | 0.50 | 0.01 | 0.23 | +0.16 | +47.06% | 30 | 2,843 | 36.18% |
| LLY240517C00840000 | 2024-05-06 10:21AM EDT | 840.00 | 0.07 | 0.03 | 0.07 | -0.23 | -76.67% | 192 | 1,067 | 34.57% |
| LLY240517C00850000 | 2024-05-06 9:39AM EDT | 850.00 | 0.02 | 0.02 | 0.30 | -0.26 | -92.86% | 27 | 1,231 | 46.09% |
| LLY240517C00860000 | 2024-05-03 2:46PM EDT | 860.00 | 0.09 | 0.01 | 0.11 | -0.07 | -43.75% | 2 | 271 | 43.85% |
| LLY240517C00870000 | 2024-05-03 2:14PM EDT | 870.00 | 0.25 | 0.01 | 0.11 | +0.02 | +8.70% | 1 | 408 | 47.36% |
| LLY240517C00880000 | 2024-05-03 1:59PM EDT | 880.00 | 0.06 | 0.02 | 0.12 | -0.14 | -70.00% | 1 | 236 | 51.47% |
| LLY240517C00890000 | 2024-05-03 9:31AM EDT | 890.00 | 0.11 | 0.01 | 0.30 | -0.04 | -26.67% | 2 | 296 | 56.54% |
| LLY240517C00900000 | 2024-05-06 9:44AM EDT | 900.00 | 0.13 | 0.01 | 0.30 | +0.03 | +30.00% | 1 | 731 | 60.06% |
| LLY240517C00910000 | 2024-05-02 10:57AM EDT | 910.00 | 0.01 | 0.01 | 0.51 | -0.33 | -97.06% | 29 | 134 | 67.68% |
| LLY240517C00920000 | 2024-05-03 2:57PM EDT | 920.00 | 0.06 | 0.00 | 0.46 | -0.04 | -40.00% | 1 | 128 | 70.07% |
| LLY240517C00930000 | 2024-05-02 3:58PM EDT | 930.00 | 0.09 | 0.00 | 0.49 | +0.08 | +800.00% | 3 | 742 | 74.07% |
| LLY240517C00940000 | 2024-05-02 3:52PM EDT | 940.00 | 0.09 | 0.01 | 0.09 | -0.02 | -18.18% | 2 | 177 | 65.04% |
| LLY240517C00950000 | 2024-05-03 11:09AM EDT | 950.00 | 0.05 | 0.00 | 0.17 | +0.04 | +400.00% | 5 | 557 | 71.58% |
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 960.00 | 1.00 | 0.00 | 0.46 | 0.00 | - | 10 | 139 | 83.35% |
| LLY240517C00970000 | 2024-04-08 1:48PM EDT | 970.00 | 1.81 | 0.00 | 0.38 | 0.00 | - | - | 2 | 84.57% |
| LLY240517C00980000 | 2024-04-30 12:12PM EDT | 980.00 | 0.03 | 0.01 | 0.08 | -0.20 | -86.96% | 1 | 574 | 75.59% |
| LLY240517C00990000 | 2024-05-02 9:34AM EDT | 990.00 | 2.42 | 0.00 | 0.27 | 0.00 | - | 4 | 8 | 87.30% |
| LLY240517C01000000 | 2024-05-06 9:30AM EDT | 1,000.00 | 0.02 | 0.03 | 0.10 | -0.05 | -71.43% | 5 | 704 | 83.79% |
| LLY240517C01010000 | 2024-04-23 3:17PM EDT | 1,010.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 1 | 4 | 99.02% |
| LLY240517C01020000 | 2024-05-03 10:17AM EDT | 1,020.00 | 0.11 | 0.01 | 0.21 | +0.08 | +266.67% | 3 | 81 | 93.95% |
| LLY240517C01040000 | 2024-05-10 3:23PM EDT | 1,040.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 10 | 116 | 90.23% |
| LLY240517C01050000 | 2024-05-10 12:16PM EDT | 1,050.00 | 0.01 | 0.00 | 0.46 | -1.20 | -99.17% | 10 | 0 | 110.45% |
| LLY240517C01060000 | 2024-04-03 3:37PM EDT | 1,060.00 | 0.68 | 0.00 | 0.64 | 0.00 | - | 1 | 46 | 117.68% |
| LLY240517C01080000 | 2024-05-02 9:34AM EDT | 1,080.00 | 0.01 | 0.00 | 0.05 | -0.84 | -98.82% | 7 | 118 | 96.09% |
| LLY240517C01090000 | 2024-04-23 3:23PM EDT | 1,090.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 4 | 118.16% |
| LLY240517C01100000 | 2024-04-29 12:52PM EDT | 1,100.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 3 | 851 | 106.64% |
| LLY240517C01110000 | 2024-04-09 3:00PM EDT | 1,110.00 | 0.33 | 0.00 | 1.11 | 0.00 | - | - | 7 | 140.82% |
| LLY240517C01120000 | 2024-04-30 10:09AM EDT | 1,120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 103.13% |
| LLY240517C01140000 | 2024-05-08 9:51AM EDT | 1,140.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 80 | 133.11% |
| LLY240517C01150000 | 2024-04-11 9:54AM EDT | 1,150.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 116.02% |
| LLY240517C01160000 | 2024-05-01 9:30AM EDT | 1,160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 40 | 113.67% |
| LLY240517C01180000 | 2024-05-01 3:08PM EDT | 1,180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 84 | 109.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00300000 | 2024-04-12 12:44PM EDT | 300.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 126 | 300.39% |
| LLY240517P00310000 | 2024-02-21 10:56AM EDT | 310.00 | 0.22 | 0.00 | 0.68 | 0.00 | - | 8 | 47 | 306.05% |
| LLY240517P00340000 | 2024-05-08 9:30AM EDT | 340.00 | 5.00 | 0.00 | 0.42 | 0.00 | - | - | 10 | 262.11% |
| LLY240517P00350000 | 2024-05-08 9:30AM EDT | 350.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 220.31% |
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 360.00 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 262.70% |
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 370.00 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 262.11% |
| LLY240517P00380000 | 2024-02-16 3:01PM EDT | 380.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 232.42% |
| LLY240517P00390000 | 2024-03-11 9:58AM EDT | 390.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 222.85% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 400.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 211.13% |
| LLY240517P00410000 | 2024-03-06 1:58PM EDT | 410.00 | 0.19 | 0.00 | 0.47 | 0.00 | - | 3 | 2 | 207.23% |
| LLY240517P00420000 | 2024-01-17 4:07PM EDT | 420.00 | 1.40 | 0.00 | 4.45 | 0.00 | - | - | 1 | 273.24% |
| LLY240517P00430000 | 2024-04-19 12:15PM EDT | 430.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 5 | 190.04% |
| LLY240517P00440000 | 2024-04-25 2:13PM EDT | 440.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 39 | 183.01% |
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 450.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 24 | 175.98% |
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 460.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 169.34% |
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 470.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 162.70% |
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 427 | 127.34% |
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 490.00 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 167.87% |
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 500.00 | 0.02 | 0.00 | 0.42 | -0.02 | -50.00% | 5 | 85 | 143.36% |
| LLY240517P00510000 | 2024-05-03 3:47PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 3 | 23 | 98.44% |
| LLY240517P00520000 | 2024-05-03 3:47PM EDT | 520.00 | 0.33 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 110.94% |
| LLY240517P00530000 | 2024-05-03 3:52PM EDT | 530.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 145 | 104.30% |
| LLY240517P00540000 | 2024-05-03 3:52PM EDT | 540.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 89 | 123 | 98.05% |
| LLY240517P00550000 | 2024-05-06 9:49AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 178 | 91.41% |
| LLY240517P00560000 | 2024-04-30 10:29AM EDT | 560.00 | 0.30 | 0.00 | 0.47 | +0.25 | +500.00% | 2 | 64 | 109.28% |
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 570.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 1 | 54 | 103.61% |
| LLY240517P00580000 | 2024-05-03 11:04AM EDT | 580.00 | 0.39 | 0.00 | 0.47 | +0.29 | +290.00% | 1 | 108 | 97.95% |
| LLY240517P00590000 | 2024-05-03 1:32PM EDT | 590.00 | 0.05 | 0.00 | 0.47 | -0.04 | -44.44% | 1 | 107 | 92.38% |
| LLY240517P00600000 | 2024-05-03 3:36PM EDT | 600.00 | 0.05 | 0.01 | 0.47 | -0.64 | -92.75% | 1 | 415 | 87.21% |
| LLY240517P00610000 | 2024-05-03 1:05PM EDT | 610.00 | 0.03 | 0.00 | 0.47 | -0.34 | -91.89% | 1 | 186 | 81.54% |
| LLY240517P00620000 | 2024-05-03 2:48PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 239 | 63.87% |
| LLY240517P00630000 | 2024-05-03 9:49AM EDT | 630.00 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 10 | 372 | 59.77% |
| LLY240517P00635000 | 2024-04-29 3:54PM EDT | 635.00 | 1.63 | 0.01 | 0.22 | 0.00 | - | 3 | 4 | 62.40% |
| LLY240517P00640000 | 2024-05-06 9:59AM EDT | 640.00 | 0.03 | 0.01 | 0.25 | -0.27 | -90.00% | 6 | 225 | 60.84% |
| LLY240517P00645000 | 2024-05-03 9:51AM EDT | 645.00 | 0.01 | 0.01 | 0.31 | -0.28 | -96.55% | 10 | 402 | 59.96% |
| LLY240517P00650000 | 2024-05-06 9:58AM EDT | 650.00 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 6 | 913 | 52.54% |
| LLY240517P00655000 | 2024-04-30 1:35PM EDT | 655.00 | 0.08 | 0.01 | 0.21 | -0.13 | -61.90% | 1 | 140 | 52.44% |
| LLY240517P00660000 | 2024-05-03 3:54PM EDT | 660.00 | 0.18 | 0.01 | 0.11 | -0.30 | -62.50% | 5 | 229 | 50.00% |
| LLY240517P00665000 | 2024-05-03 3:57PM EDT | 665.00 | 0.24 | 0.05 | 0.33 | -0.39 | -61.90% | 1 | 128 | 51.12% |
| LLY240517P00670000 | 2024-05-06 10:12AM EDT | 670.00 | 0.33 | 0.05 | 0.33 | -0.45 | -57.69% | 5 | 1,138 | 52.64% |
| LLY240517P00675000 | 2024-05-03 3:58PM EDT | 675.00 | 0.06 | 0.02 | 0.10 | -0.96 | -94.12% | 4 | 41 | 42.38% |
| LLY240517P00680000 | 2024-05-06 10:02AM EDT | 680.00 | 0.08 | 0.05 | 0.16 | -1.12 | -93.33% | 2 | 588 | 42.58% |
| LLY240517P00685000 | 2024-05-06 9:54AM EDT | 685.00 | 0.10 | 0.02 | 0.16 | -1.27 | -92.70% | 1 | 150 | 40.14% |
| LLY240517P00690000 | 2024-05-06 10:27AM EDT | 690.00 | 0.07 | 0.03 | 0.16 | -1.87 | -96.39% | 43 | 931 | 37.70% |
| LLY240517P00695000 | 2024-05-06 9:50AM EDT | 695.00 | 0.18 | 0.01 | 0.16 | -2.29 | -92.71% | 3 | 270 | 35.25% |
| LLY240517P00700000 | 2024-05-06 10:07AM EDT | 700.00 | 0.09 | 0.10 | 0.13 | -3.03 | -97.12% | 156 | 1,117 | 31.84% |
| LLY240517P00705000 | 2024-05-06 10:23AM EDT | 705.00 | 0.12 | 0.08 | 0.30 | -3.78 | -96.92% | 1 | 94 | 33.42% |
| LLY240517P00710000 | 2024-05-06 10:18AM EDT | 710.00 | 0.20 | 0.10 | 0.47 | -4.29 | -95.55% | 14 | 689 | 33.33% |
| LLY240517P00712500 | 2024-05-10 2:58PM EDT | 712.50 | 0.25 | 0.12 | 0.38 | -0.25 | -50.00% | 1 | 100 | 30.69% |
| LLY240517P00715000 | 2024-05-06 10:23AM EDT | 715.00 | 0.38 | 0.17 | 0.59 | -6.12 | -94.15% | 12 | 226 | 31.91% |
| LLY240517P00717500 | 2024-05-10 11:45AM EDT | 717.50 | 0.40 | 0.17 | 0.64 | 0.00 | - | 2 | 39 | 30.96% |
| LLY240517P00720000 | 2024-05-06 10:20AM EDT | 720.00 | 0.40 | 0.30 | 0.50 | -7.15 | -94.70% | 187 | 1,344 | 28.00% |
| LLY240517P00722500 | 2024-05-10 3:17PM EDT | 722.50 | 0.52 | 0.36 | 0.78 | -0.13 | -20.00% | 6 | 124 | 29.24% |
| LLY240517P00725000 | 2024-05-06 9:45AM EDT | 725.00 | 0.55 | 0.45 | 0.67 | -8.50 | -93.92% | 144 | 447 | 26.73% |
| LLY240517P00727500 | 2024-05-10 12:38PM EDT | 727.50 | 0.86 | 0.57 | 0.81 | +0.16 | +22.86% | 34 | 119 | 26.36% |
| LLY240517P00730000 | 2024-05-06 10:18AM EDT | 730.00 | 0.88 | 0.74 | 0.95 | -10.77 | -92.45% | 145 | 950 | 25.78% |
| LLY240517P00732500 | 2024-05-10 3:57PM EDT | 732.50 | 1.10 | 0.98 | 1.19 | -0.01 | -0.90% | 55 | 9 | 25.67% |
| LLY240517P00735000 | 2024-05-06 10:20AM EDT | 735.00 | 1.32 | 1.22 | 1.47 | -12.18 | -90.22% | 188 | 591 | 25.50% |
| LLY240517P00737500 | 2024-05-10 3:58PM EDT | 737.50 | 1.62 | 1.49 | 1.76 | +0.37 | +29.60% | 38 | 30 | 25.14% |
| LLY240517P00740000 | 2024-05-06 10:26AM EDT | 740.00 | 2.00 | 1.83 | 2.16 | -14.40 | -87.80% | 404 | 721 | 25.01% |
| LLY240517P00742500 | 2024-05-10 3:59PM EDT | 742.50 | 2.49 | 2.34 | 2.92 | +1.12 | +81.75% | 31 | 23 | 26.01% |
| LLY240517P00745000 | 2024-05-06 10:27AM EDT | 745.00 | 3.05 | 2.75 | 3.30 | -15.05 | -83.15% | 86 | 144 | 25.19% |
| LLY240517P00747500 | 2024-05-10 3:56PM EDT | 747.50 | 3.75 | 3.55 | 4.15 | +0.95 | +33.93% | 42 | 36 | 25.75% |
| LLY240517P00750000 | 2024-05-06 10:26AM EDT | 750.00 | 4.45 | 4.30 | 5.10 | -18.00 | -80.18% | 978 | 1,146 | 26.25% |
| LLY240517P00752500 | 2024-05-06 10:20AM EDT | 752.50 | 5.45 | 5.20 | 5.80 | -17.80 | -76.56% | 52 | 81 | 25.66% |
| LLY240517P00755000 | 2024-05-03 3:56PM EDT | 755.00 | 6.45 | 6.15 | 6.65 | -18.92 | -74.58% | 395 | 232 | 25.24% |
| LLY240517P00757500 | 2024-05-03 3:29PM EDT | 757.50 | 7.33 | 7.30 | 7.90 | -18.26 | -71.36% | 117 | 138 | 25.68% |
| LLY240517P00760000 | 2024-05-06 9:31AM EDT | 760.00 | 8.83 | 8.55 | 9.15 | -19.17 | -68.46% | 226 | 666 | 25.79% |
| LLY240517P00765000 | 2024-05-03 11:59AM EDT | 765.00 | 11.70 | 11.50 | 12.05 | -23.05 | -66.33% | 153 | 190 | 26.23% |
| LLY240517P00770000 | 2024-05-06 9:31AM EDT | 770.00 | 14.65 | 14.35 | 15.30 | -22.32 | -60.37% | 78 | 327 | 26.52% |
| LLY240517P00775000 | 2024-05-03 3:12PM EDT | 775.00 | 17.40 | 18.15 | 19.10 | -21.20 | -54.92% | 46 | 143 | 27.44% |
| LLY240517P00780000 | 2024-05-06 10:00AM EDT | 780.00 | 22.50 | 20.35 | 23.25 | -23.00 | -50.55% | 38 | 391 | 28.68% |
| LLY240517P00785000 | 2024-05-02 1:42PM EDT | 785.00 | 22.50 | 24.65 | 27.70 | -9.20 | -29.02% | 10 | 84 | 30.36% |
| LLY240517P00790000 | 2024-05-03 1:02PM EDT | 790.00 | 26.50 | 29.30 | 32.80 | -26.78 | -50.26% | 1 | 368 | 34.42% |
| LLY240517P00795000 | 2024-05-03 12:25PM EDT | 795.00 | 23.00 | 33.25 | 38.00 | -36.98 | -61.65% | 10 | 14 | 38.86% |
| LLY240517P00800000 | 2024-05-03 1:02PM EDT | 800.00 | 29.44 | 38.15 | 42.40 | -33.26 | -53.05% | 2 | 315 | 39.37% |
| LLY240517P00805000 | 2024-05-02 3:32PM EDT | 805.00 | 48.25 | 42.80 | 47.30 | 0.00 | - | - | 11 | 42.05% |
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 810.00 | 54.45 | 47.65 | 52.95 | 0.00 | - | 1 | 42 | 48.65% |
| LLY240517P00815000 | 2024-05-01 2:30PM EDT | 815.00 | 42.65 | 52.55 | 56.95 | +1.30 | +3.14% | 8 | 32 | 46.08% |
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 820.00 | 48.60 | 57.50 | 62.85 | 0.00 | - | 2 | 52 | 54.37% |
| LLY240517P00825000 | 2024-04-30 10:27AM EDT | 825.00 | 39.35 | 62.45 | 67.70 | 0.00 | - | - | 1 | 56.52% |
| LLY240517P00830000 | 2024-04-30 12:23PM EDT | 830.00 | 63.98 | 67.35 | 72.80 | +6.48 | +11.27% | 4 | 50 | 60.05% |
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 840.00 | 62.25 | 77.40 | 82.80 | 0.00 | - | 8 | 9 | 65.80% |
| LLY240517P00850000 | 2024-04-30 2:08PM EDT | 850.00 | 71.42 | 87.30 | 92.75 | 0.00 | - | 2 | 2 | 71.02% |
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 860.00 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 116.61% |
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 870.00 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 0.00% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 880.00 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 124.73% |
| LLY240517P00890000 | 2024-02-16 1:15PM EDT | 890.00 | 113.65 | 134.25 | 139.85 | 0.00 | - | 6 | 3 | 117.57% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 900.00 | 128.75 | 137.30 | 142.50 | 0.00 | - | 1 | 0 | 94.45% |
| LLY240517P00910000 | 2024-04-30 9:32AM EDT | 910.00 | 125.95 | 147.25 | 152.45 | 0.00 | - | 5 | 0 | 98.68% |
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 920.00 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 0.00% |
| LLY240517P00930000 | 2024-02-20 2:42PM EDT | 930.00 | 175.95 | 158.05 | 162.45 | 0.00 | - | 20 | 9 | 0.00% |
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 940.00 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY240517P00950000 | 2024-02-20 3:02PM EDT | 950.00 | 195.85 | 175.90 | 183.55 | 0.00 | - | - | 4 | 0.00% |
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 960.00 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240517P01100000 | 2024-02-20 2:22PM EDT | 1,100.00 | 342.24 | 326.50 | 331.50 | 0.00 | - | - | 0 | 0.00% |
| LLY240517P01130000 | 2024-04-30 9:30AM EDT | 1,130.00 | 358.60 | 367.20 | 372.55 | 0.00 | - | - | 0 | 184.01% |
