La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 139,27 -1 952,54 (-3,36 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00390000 | 2024-05-06 3:35PM EDT | 390.00 | 374.63 | 367.00 | 374.90 | 0.00 | - | - | 2 | 593.55% |
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 358.30 | 363.35 | 0.00 | - | 10 | 10 | 561.72% |
| LLY240510C00480000 | 2024-05-08 3:30PM EDT | 480.00 | 296.88 | 277.65 | 284.90 | 0.00 | - | 5 | 5 | 444.82% |
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 270.82 | 267.40 | 273.30 | +25.64 | +10.46% | 8 | 8 | 355.66% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 257.00 | 264.25 | 0.00 | - | 1 | 1 | 368.16% |
| LLY240510C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 254.05 | 237.70 | 243.30 | 0.00 | - | 10 | 9 | 327.05% |
| LLY240510C00530000 | 2024-04-30 9:35AM EDT | 530.00 | 255.00 | 227.85 | 234.95 | 0.00 | - | - | 1 | 365.72% |
| LLY240510C00550000 | 2024-05-10 3:56PM EDT | 550.00 | 211.29 | 208.20 | 214.95 | +31.94 | +17.81% | 10 | 10 | 340.23% |
| LLY240510C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 204.02 | 187.90 | 193.30 | 0.00 | - | 9 | 2 | 262.89% |
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 600.00 | 147.00 | 158.20 | 165.00 | 0.00 | - | 1 | 1 | 262.16% |
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 630.00 | 143.85 | 127.50 | 132.95 | +37.55 | +35.32% | 1 | 1 | 157.62% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 124.50 | 118.70 | 125.00 | +27.15 | +27.89% | 1 | 1 | 207.91% |
| LLY240510C00650000 | 2024-05-10 9:49AM EDT | 650.00 | 123.88 | 108.55 | 115.00 | +35.55 | +40.25% | 2 | 2 | 190.97% |
| LLY240510C00660000 | 2024-05-10 1:12PM EDT | 660.00 | 104.43 | 97.70 | 103.05 | +22.43 | +27.35% | 10 | 11 | 132.23% |
| LLY240510C00670000 | 2024-05-10 1:11PM EDT | 670.00 | 94.55 | 88.20 | 93.00 | +24.88 | +35.71% | 1 | 2 | 129.74% |
| LLY240510C00672500 | 2024-05-10 1:06PM EDT | 672.50 | 91.90 | 85.05 | 92.45 | +25.18 | +37.74% | 1 | 1 | 145.56% |
| LLY240510C00675000 | 2024-05-08 9:30AM EDT | 675.00 | 105.02 | 82.45 | 88.25 | 0.00 | - | 1 | 0 | 112.79% |
| LLY240510C00677500 | 2024-05-10 1:13PM EDT | 677.50 | 86.99 | 80.95 | 85.45 | +22.92 | +35.77% | 9 | 9 | 123.49% |
| LLY240510C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 69.98 | 76.70 | 83.50 | 0.00 | - | 38 | 31 | 89.65% |
| LLY240510C00682500 | 2024-05-10 1:14PM EDT | 682.50 | 81.90 | 75.25 | 82.50 | +22.68 | +38.30% | 1 | 1 | 134.08% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 72.35 | 79.65 | 0.00 | - | 1 | 1 | 121.88% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 67.95 | 73.30 | 0.00 | - | 1 | 1 | 104.83% |
| LLY240510C00695000 | 2024-05-06 11:20AM EDT | 695.00 | 59.04 | 61.55 | 68.05 | 0.00 | - | 2 | 11 | 142.53% |
| LLY240510C00700000 | 2024-05-10 3:02PM EDT | 700.00 | 61.88 | 57.45 | 64.00 | -12.22 | -16.49% | 2 | 32 | 94.58% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 52.00 | 59.60 | 0.00 | - | 25 | 16 | 89.75% |
| LLY240510C00710000 | 2024-05-08 10:47AM EDT | 710.00 | 67.00 | 48.10 | 53.80 | 0.00 | - | 1 | 12 | 86.13% |
| LLY240510C00712500 | 2024-05-03 2:59PM EDT | 712.50 | 29.00 | 44.35 | 52.45 | 0.00 | - | 18 | 7 | 81.64% |
| LLY240510C00715000 | 2024-05-08 11:48AM EDT | 715.00 | 61.33 | 43.50 | 48.25 | 0.00 | - | 2 | 12 | 77.64% |
| LLY240510C00717500 | 2024-05-10 10:05AM EDT | 717.50 | 55.37 | 41.05 | 45.55 | +28.42 | +105.45% | 5 | 5 | 72.68% |
| LLY240510C00720000 | 2024-05-10 3:34PM EDT | 720.00 | 42.00 | 38.00 | 43.40 | -12.02 | -22.25% | 8 | 29 | 67.19% |
| LLY240510C00722500 | 2024-05-06 9:46AM EDT | 722.50 | 28.20 | 35.80 | 42.45 | 0.00 | - | 2 | 3 | 78.83% |
| LLY240510C00725000 | 2024-05-06 3:17PM EDT | 725.00 | 40.45 | 32.45 | 38.15 | 0.00 | - | 22 | 13 | 50.78% |
| LLY240510C00727500 | 2024-05-06 11:11AM EDT | 727.50 | 26.85 | 30.50 | 37.10 | 0.00 | - | 2 | 12 | 66.58% |
| LLY240510C00730000 | 2024-05-10 1:19PM EDT | 730.00 | 34.28 | 28.90 | 33.25 | -11.45 | -25.04% | 7 | 71 | 59.55% |
| LLY240510C00732500 | 2024-05-10 3:50PM EDT | 732.50 | 28.00 | 24.65 | 31.60 | -15.75 | -36.00% | 202 | 235 | 87.74% |
| LLY240510C00735000 | 2024-05-10 12:55PM EDT | 735.00 | 28.75 | 23.55 | 29.35 | -9.75 | -25.32% | 12 | 84 | 56.79% |
| LLY240510C00737500 | 2024-05-10 9:58AM EDT | 737.50 | 36.50 | 19.65 | 26.90 | -3.10 | -7.83% | 3 | 76 | 80.44% |
| LLY240510C00740000 | 2024-05-10 3:58PM EDT | 740.00 | 20.97 | 19.35 | 23.15 | -13.15 | -38.54% | 32 | 218 | 64.95% |
| LLY240510C00742500 | 2024-05-07 3:29PM EDT | 742.50 | 34.50 | 16.60 | 21.90 | 0.00 | - | 5 | 37 | 70.17% |
| LLY240510C00745000 | 2024-05-10 3:50PM EDT | 745.00 | 15.42 | 14.40 | 17.15 | -10.92 | -41.46% | 32 | 133 | 46.68% |
| LLY240510C00747500 | 2024-05-09 10:58AM EDT | 747.50 | 26.98 | 11.75 | 16.10 | 0.00 | - | 2 | 81 | 53.47% |
| LLY240510C00750000 | 2024-05-10 3:38PM EDT | 750.00 | 10.83 | 9.40 | 13.55 | -10.85 | -50.05% | 36 | 342 | 47.67% |
| LLY240510C00752500 | 2024-05-10 12:49PM EDT | 752.50 | 12.54 | 6.15 | 10.75 | -13.07 | -51.03% | 2 | 49 | 39.92% |
| LLY240510C00755000 | 2024-05-10 3:26PM EDT | 755.00 | 5.50 | 4.15 | 7.80 | -11.30 | -67.26% | 30 | 227 | 30.97% |
| LLY240510C00757500 | 2024-05-10 3:54PM EDT | 757.50 | 3.80 | 1.59 | 3.45 | -11.46 | -75.10% | 73 | 125 | 12.31% |
| LLY240510C00760000 | 2024-05-10 3:58PM EDT | 760.00 | 0.45 | 0.04 | 1.02 | -14.86 | -97.06% | 210 | 334 | 6.42% |
| LLY240510C00762500 | 2024-05-10 3:52PM EDT | 762.50 | 0.19 | 0.00 | 0.16 | -12.65 | -98.52% | 93 | 37 | 5.75% |
| LLY240510C00765000 | 2024-05-10 3:59PM EDT | 765.00 | 0.03 | 0.00 | 0.04 | -10.57 | -99.72% | 544 | 207 | 6.98% |
| LLY240510C00767500 | 2024-05-10 3:45PM EDT | 767.50 | 0.03 | 0.00 | 0.01 | -7.23 | -99.59% | 160 | 68 | 8.01% |
| LLY240510C00770000 | 2024-05-10 3:58PM EDT | 770.00 | 0.03 | 0.00 | 0.04 | -4.65 | -99.36% | 831 | 456 | 12.40% |
| LLY240510C00772500 | 2024-05-10 3:51PM EDT | 772.50 | 0.02 | 0.00 | 0.35 | -4.08 | -99.51% | 137 | 227 | 22.63% |
| LLY240510C00775000 | 2024-05-10 3:57PM EDT | 775.00 | 0.07 | 0.00 | 0.04 | -2.43 | -97.20% | 514 | 669 | 17.38% |
| LLY240510C00777500 | 2024-05-10 3:09PM EDT | 777.50 | 0.03 | 0.00 | 0.04 | -1.78 | -98.34% | 222 | 527 | 19.83% |
| LLY240510C00780000 | 2024-05-10 3:54PM EDT | 780.00 | 0.02 | 0.01 | 0.31 | -1.08 | -98.18% | 577 | 890 | 31.45% |
| LLY240510C00782500 | 2024-05-10 3:28PM EDT | 782.50 | 0.01 | 0.00 | 0.05 | -0.84 | -98.82% | 94 | 240 | 25.39% |
| LLY240510C00785000 | 2024-05-10 3:57PM EDT | 785.00 | 0.01 | 0.00 | 0.02 | -0.49 | -98.00% | 188 | 363 | 24.61% |
| LLY240510C00787500 | 2024-05-10 3:52PM EDT | 787.50 | 0.01 | 0.01 | 0.04 | -0.55 | -98.21% | 157 | 249 | 29.10% |
| LLY240510C00790000 | 2024-05-10 3:16PM EDT | 790.00 | 0.02 | 0.00 | 0.02 | -0.26 | -92.86% | 130 | 459 | 28.91% |
| LLY240510C00795000 | 2024-05-10 3:14PM EDT | 795.00 | 0.01 | 0.01 | 0.04 | -0.15 | -93.75% | 267 | 400 | 35.94% |
| LLY240510C00800000 | 2024-05-10 3:54PM EDT | 800.00 | 0.06 | 0.00 | 0.01 | -0.02 | -25.00% | 436 | 1,046 | 34.77% |
| LLY240510C00805000 | 2024-05-10 3:57PM EDT | 805.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 43 | 210 | 41.41% |
| LLY240510C00810000 | 2024-05-10 3:09PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 209 | 492 | 42.19% |
| LLY240510C00815000 | 2024-05-09 3:01PM EDT | 815.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 163 | 46.09% |
| LLY240510C00820000 | 2024-05-09 2:04PM EDT | 820.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 3 | 239 | 56.06% |
| LLY240510C00825000 | 2024-05-10 3:12PM EDT | 825.00 | 0.18 | 0.00 | 0.05 | +0.03 | +20.00% | 4 | 264 | 57.81% |
| LLY240510C00830000 | 2024-05-09 3:04PM EDT | 830.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 746 | 66.41% |
| LLY240510C00835000 | 2024-05-07 11:54AM EDT | 835.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 73.83% |
| LLY240510C00840000 | 2024-05-10 12:39PM EDT | 840.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 17 | 108 | 65.63% |
| LLY240510C00845000 | 2024-05-08 9:51AM EDT | 845.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 63 | 81.25% |
| LLY240510C00850000 | 2024-05-10 10:37AM EDT | 850.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 168 | 65.63% |
| LLY240510C00855000 | 2024-05-09 9:40AM EDT | 855.00 | 0.10 | 0.00 | 1.59 | 0.00 | - | 2 | 32 | 126.27% |
| LLY240510C00860000 | 2024-05-10 11:08AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 140 | 71.88% |
| LLY240510C00865000 | 2024-05-10 12:37PM EDT | 865.00 | 0.01 | 0.00 | 0.27 | -0.04 | -80.00% | 9 | 337 | 104.69% |
| LLY240510C00870000 | 2024-05-08 11:46AM EDT | 870.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 44 | 90.63% |
| LLY240510C00875000 | 2024-05-07 12:47PM EDT | 875.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 20 | 101.95% |
| LLY240510C00880000 | 2024-05-09 12:11PM EDT | 880.00 | 0.09 | 0.00 | 0.79 | 0.00 | - | 6 | 97 | 134.77% |
| LLY240510C00885000 | 2024-05-08 12:19PM EDT | 885.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 25 | 107.81% |
| LLY240510C00890000 | 2024-05-08 10:14AM EDT | 890.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 130.66% |
| LLY240510C00895000 | 2024-05-03 9:31AM EDT | 895.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 152.93% |
| LLY240510C00900000 | 2024-05-09 9:41AM EDT | 900.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 63 | 157.32% |
| LLY240510C00910000 | 2024-05-09 10:48AM EDT | 910.00 | 0.01 | 0.00 | 3.45 | 0.00 | - | 10 | 13 | 205.18% |
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 920.00 | 0.02 | 0.00 | 3.75 | 0.00 | - | 50 | 51 | 218.46% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 4.25 | 0.00 | - | - | 1 | 243.46% |
| LLY240510C00950000 | 2024-04-29 1:59PM EDT | 950.00 | 0.20 | 0.00 | 4.25 | 0.00 | - | - | 1 | 252.88% |
| LLY240510C00970000 | 2024-05-09 9:48AM EDT | 970.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 39 | 190.23% |
| LLY240510C00990000 | 2024-05-09 9:46AM EDT | 990.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 10 | 10 | 288.87% |
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 1,000.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 1 | 297.51% |
| LLY240510C01060000 | 2024-05-06 12:05PM EDT | 1,060.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 190.63% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 503.91% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 565.33% |
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 500.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 1 | 448.83% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 313.28% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 4.25 | 0.00 | - | 16 | 16 | 342.82% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 326.90% |
| LLY240510P00590000 | 2024-05-10 12:10PM EDT | 590.00 | 0.01 | 0.00 | 4.25 | -0.02 | -66.67% | 5 | 25 | 293.41% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 1.06 | 0.00 | - | - | 12 | 224.22% |
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 600.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 142.19% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 3 | 11 | 233.59% |
| LLY240510P00610000 | 2024-05-06 9:59AM EDT | 610.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 132.81% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.34 | 0.00 | - | 7 | 9 | 169.34% |
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 620.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 142.97% |
| LLY240510P00625000 | 2024-05-08 10:04AM EDT | 625.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 77 | 131.25% |
| LLY240510P00630000 | 2024-05-08 12:18PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 19 | 114.06% |
| LLY240510P00635000 | 2024-05-10 10:21AM EDT | 635.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 3 | 8 | 117.19% |
| LLY240510P00640000 | 2024-05-10 9:41AM EDT | 640.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 28 | 112.50% |
| LLY240510P00645000 | 2024-05-08 10:58AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 69 | 107.81% |
| LLY240510P00650000 | 2024-05-10 12:10PM EDT | 650.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 170 | 103.13% |
| LLY240510P00655000 | 2024-05-10 9:35AM EDT | 655.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 23 | 98.44% |
| LLY240510P00660000 | 2024-05-10 1:56PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 147 | 84.38% |
| LLY240510P00662500 | 2024-05-10 10:35AM EDT | 662.50 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 2 | 4 | 91.41% |
| LLY240510P00665000 | 2024-05-08 3:28PM EDT | 665.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 78.13% |
| LLY240510P00667500 | 2024-05-10 10:43AM EDT | 667.50 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 2 | 8 | 102.73% |
| LLY240510P00670000 | 2024-05-08 2:28PM EDT | 670.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 252 | 87 | 85.94% |
| LLY240510P00672500 | 2024-05-10 11:40AM EDT | 672.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 23 | 82.03% |
| LLY240510P00675000 | 2024-05-10 2:49PM EDT | 675.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 6 | 539 | 79.69% |
| LLY240510P00680000 | 2024-05-10 11:17AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 464 | 67.19% |
| LLY240510P00682500 | 2024-05-09 9:30AM EDT | 682.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 11 | 73.05% |
| LLY240510P00685000 | 2024-05-09 12:47PM EDT | 685.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 180 | 62.50% |
| LLY240510P00687500 | 2024-05-10 12:48PM EDT | 687.50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3 | 25 | 60.94% |
| LLY240510P00690000 | 2024-05-09 12:11PM EDT | 690.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 67.97% |
| LLY240510P00692500 | 2024-05-07 10:26AM EDT | 692.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 87.01% |
| LLY240510P00695000 | 2024-05-10 1:13PM EDT | 695.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 2 | 143 | 67.97% |
| LLY240510P00697500 | 2024-05-10 1:43PM EDT | 697.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 12 | 81 | 55.47% |
| LLY240510P00700000 | 2024-05-10 12:50PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 672 | 50.00% |
| LLY240510P00702500 | 2024-05-08 3:30PM EDT | 702.50 | 0.10 | 0.00 | 1.84 | 0.00 | - | 13 | 23 | 95.90% |
| LLY240510P00705000 | 2024-05-09 9:30AM EDT | 705.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 10 | 148 | 52.73% |
| LLY240510P00707500 | 2024-05-10 1:07PM EDT | 707.50 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 2 | 67 | 54.30% |
| LLY240510P00710000 | 2024-05-10 2:40PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 15 | 239 | 45.31% |
| LLY240510P00712500 | 2024-05-10 11:06AM EDT | 712.50 | 0.03 | 0.00 | 0.04 | -0.17 | -85.00% | 7 | 109 | 49.61% |
| LLY240510P00715000 | 2024-05-09 12:44PM EDT | 715.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 262 | 40.63% |
| LLY240510P00717500 | 2024-05-10 9:50AM EDT | 717.50 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 9 | 185 | 39.06% |
| LLY240510P00720000 | 2024-05-10 1:53PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 454 | 36.72% |
| LLY240510P00722500 | 2024-05-10 10:28AM EDT | 722.50 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 27 | 150 | 34.38% |
| LLY240510P00725000 | 2024-05-10 2:57PM EDT | 725.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 78 | 423 | 32.03% |
| LLY240510P00727500 | 2024-05-10 11:46AM EDT | 727.50 | 0.02 | 0.00 | 0.01 | -0.24 | -92.31% | 25 | 146 | 30.08% |
| LLY240510P00730000 | 2024-05-10 3:34PM EDT | 730.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 81 | 499 | 28.13% |
| LLY240510P00732500 | 2024-05-10 11:14AM EDT | 732.50 | 0.02 | 0.00 | 0.08 | -0.14 | -87.50% | 12 | 103 | 33.20% |
| LLY240510P00735000 | 2024-05-10 3:36PM EDT | 735.00 | 0.03 | 0.00 | 0.10 | -0.09 | -75.00% | 89 | 310 | 31.64% |
| LLY240510P00737500 | 2024-05-10 11:22AM EDT | 737.50 | 0.05 | 0.00 | 0.08 | -0.11 | -68.75% | 6 | 188 | 27.93% |
| LLY240510P00740000 | 2024-05-10 3:33PM EDT | 740.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 64 | 364 | 23.54% |
| LLY240510P00742500 | 2024-05-10 2:37PM EDT | 742.50 | 0.03 | 0.00 | 0.14 | -0.11 | -78.57% | 3 | 217 | 24.76% |
| LLY240510P00745000 | 2024-05-10 2:37PM EDT | 745.00 | 0.01 | 0.00 | 0.07 | -0.15 | -93.75% | 68 | 249 | 19.34% |
| LLY240510P00747500 | 2024-05-10 3:21PM EDT | 747.50 | 0.05 | 0.00 | 0.52 | -0.19 | -79.17% | 42 | 127 | 25.54% |
| LLY240510P00750000 | 2024-05-10 3:51PM EDT | 750.00 | 0.02 | 0.00 | 0.05 | -0.21 | -91.30% | 554 | 537 | 12.99% |
| LLY240510P00752500 | 2024-05-10 3:41PM EDT | 752.50 | 0.11 | 0.02 | 0.03 | -0.15 | -57.69% | 7 | 125 | 9.38% |
| LLY240510P00755000 | 2024-05-10 3:59PM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 165 | 291 | 5.67% |
| LLY240510P00757500 | 2024-05-10 3:46PM EDT | 757.50 | 0.08 | 0.00 | 0.15 | -0.28 | -77.78% | 258 | 161 | 5.67% |
| LLY240510P00760000 | 2024-05-10 3:59PM EDT | 760.00 | 0.20 | 0.09 | 0.60 | -0.45 | -69.23% | 655 | 258 | 3.79% |
| LLY240510P00762500 | 2024-05-10 3:50PM EDT | 762.50 | 1.20 | 0.52 | 6.25 | +0.48 | +66.67% | 542 | 114 | 30.82% |
| LLY240510P00765000 | 2024-05-10 3:48PM EDT | 765.00 | 4.25 | 2.69 | 5.90 | +2.75 | +183.33% | 1,005 | 212 | 16.92% |
| LLY240510P00767500 | 2024-05-10 3:45PM EDT | 767.50 | 6.52 | 4.20 | 8.00 | +5.06 | +346.58% | 213 | 50 | 17.43% |
| LLY240510P00770000 | 2024-05-10 3:32PM EDT | 770.00 | 9.76 | 7.70 | 11.70 | +6.76 | +225.33% | 491 | 371 | 32.89% |
| LLY240510P00772500 | 2024-05-10 3:31PM EDT | 772.50 | 10.60 | 9.60 | 13.15 | +6.15 | +138.20% | 87 | 127 | 26.81% |
| LLY240510P00775000 | 2024-05-10 3:39PM EDT | 775.00 | 14.30 | 12.00 | 15.55 | +8.35 | +140.34% | 225 | 212 | 29.08% |
| LLY240510P00777500 | 2024-05-10 2:27PM EDT | 777.50 | 14.63 | 13.90 | 18.15 | +6.94 | +90.25% | 13 | 46 | 33.99% |
| LLY240510P00780000 | 2024-05-10 3:08PM EDT | 780.00 | 18.00 | 16.20 | 20.85 | +10.95 | +155.32% | 36 | 330 | 40.26% |
| LLY240510P00782500 | 2024-05-10 3:59PM EDT | 782.50 | 22.30 | 19.65 | 25.40 | +13.35 | +149.16% | 6 | 21 | 65.48% |
| LLY240510P00785000 | 2024-05-10 10:21AM EDT | 785.00 | 18.00 | 21.85 | 27.85 | +6.50 | +56.52% | 5 | 102 | 69.26% |
| LLY240510P00787500 | 2024-05-08 2:44PM EDT | 787.50 | 12.75 | 23.20 | 29.35 | 0.00 | - | - | 2 | 63.23% |
| LLY240510P00790000 | 2024-05-10 11:40AM EDT | 790.00 | 24.00 | 25.60 | 31.50 | +8.80 | +57.89% | 1 | 16 | 62.87% |
| LLY240510P00795000 | 2024-05-09 2:53PM EDT | 795.00 | 21.00 | 30.70 | 36.65 | 0.00 | - | 3 | 6 | 71.85% |
| LLY240510P00800000 | 2024-05-08 3:43PM EDT | 800.00 | 23.45 | 35.85 | 41.95 | 0.00 | - | 3 | 2 | 82.67% |
| LLY240510P00805000 | 2024-04-30 9:34AM EDT | 805.00 | 28.05 | 40.00 | 46.40 | 0.00 | - | - | 0 | 81.98% |
| LLY240510P00810000 | 2024-05-07 10:11AM EDT | 810.00 | 42.00 | 45.15 | 52.80 | 0.00 | - | 1 | 0 | 107.03% |
| LLY240510P00815000 | 2024-05-06 9:44AM EDT | 815.00 | 67.04 | 51.10 | 58.45 | 0.00 | - | 1 | 1 | 121.58% |
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 850.00 | 78.00 | 85.80 | 92.40 | 0.00 | - | - | 2 | 153.44% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 101.25 | 107.95 | 0.00 | - | - | 0 | 0.00% |
| LLY240510P00900000 | 2024-05-08 11:48AM EDT | 900.00 | 124.20 | 135.10 | 141.95 | 0.00 | - | 2 | 0 | 200.22% |
| LLY240510P00990000 | 2024-04-30 9:34AM EDT | 990.00 | 199.60 | 225.60 | 232.25 | 0.00 | - | - | 0 | 292.04% |
