Eli Lilly and Company (LLY)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00490000 | 2024-05-14 2:55PM EDT | 490.00 | 272.35 | 313.10 | 321.60 | 0.00 | - | - | 3 | 555.66% |
| LLY240524C00500000 | 2024-05-14 3:13PM EDT | 500.00 | 262.68 | 303.15 | 311.60 | 0.00 | - | - | 8 | 536.33% |
| LLY240524C00510000 | 2024-05-14 3:07PM EDT | 510.00 | 252.80 | 294.50 | 301.60 | 0.00 | - | - | 4 | 517.38% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 600.00 | 191.49 | 203.25 | 211.65 | 0.00 | - | 2 | 4 | 360.74% |
| LLY240524C00630000 | 2024-05-23 11:23AM EDT | 630.00 | 184.25 | 174.60 | 181.70 | +37.26 | +25.35% | 1 | 1 | 313.04% |
| LLY240524C00650000 | 2024-05-16 11:09AM EDT | 650.00 | 127.39 | 153.30 | 161.70 | 0.00 | - | - | 1 | 281.20% |
| LLY240524C00655000 | 2024-05-21 11:25AM EDT | 655.00 | 150.88 | 148.30 | 156.70 | 0.00 | - | 1 | 3 | 273.29% |
| LLY240524C00660000 | 2024-05-21 12:56PM EDT | 660.00 | 143.70 | 143.30 | 151.70 | 0.00 | - | 3 | 9 | 265.45% |
| LLY240524C00670000 | 2024-05-06 9:47AM EDT | 670.00 | 80.80 | 133.25 | 141.75 | 0.00 | - | 1 | 6 | 250.73% |
| LLY240524C00675000 | 2024-05-06 3:14PM EDT | 675.00 | 91.34 | 128.25 | 136.70 | 0.00 | - | 1 | 1 | 242.04% |
| LLY240524C00680000 | 2024-05-14 2:22PM EDT | 680.00 | 82.46 | 124.65 | 131.75 | 0.00 | - | 1 | 11 | 235.16% |
| LLY240524C00685000 | 2024-05-14 3:13PM EDT | 685.00 | 78.23 | 119.70 | 126.70 | 0.00 | - | - | 1 | 226.54% |
| LLY240524C00690000 | 2024-05-20 11:40AM EDT | 690.00 | 93.25 | 114.55 | 120.95 | 0.00 | - | 42 | 41 | 205.47% |
| LLY240524C00695000 | 2024-05-14 3:06PM EDT | 695.00 | 68.80 | 108.30 | 116.70 | 0.00 | - | 1 | 1 | 211.08% |
| LLY240524C00700000 | 2024-05-22 3:56PM EDT | 700.00 | 102.40 | 103.30 | 111.70 | 0.00 | - | 1 | 18 | 203.37% |
| LLY240524C00705000 | 2024-05-17 10:51AM EDT | 705.00 | 70.00 | 98.40 | 106.20 | 0.00 | - | 1 | 4 | 187.60% |
| LLY240524C00710000 | 2024-05-14 3:09PM EDT | 710.00 | 53.88 | 93.30 | 101.80 | 0.00 | - | 1 | 3 | 189.45% |
| LLY240524C00712500 | 2024-05-08 12:45PM EDT | 712.50 | 70.00 | 91.20 | 98.90 | 0.00 | - | - | 1 | 179.54% |
| LLY240524C00715000 | 2024-05-14 2:57PM EDT | 715.00 | 48.71 | 88.70 | 96.00 | 0.00 | - | 4 | 5 | 169.38% |
| LLY240524C00720000 | 2024-05-21 10:05AM EDT | 720.00 | 85.80 | 83.45 | 90.05 | 0.00 | - | 1 | 15 | 145.07% |
| LLY240524C00722500 | 2024-05-15 9:51AM EDT | 722.50 | 52.68 | 81.10 | 89.00 | 0.00 | - | 2 | 2 | 165.82% |
| LLY240524C00725000 | 2024-05-20 3:50PM EDT | 725.00 | 57.24 | 78.40 | 86.85 | 0.00 | - | 1 | 8 | 166.87% |
| LLY240524C00730000 | 2024-05-17 10:52AM EDT | 730.00 | 45.58 | 73.40 | 81.30 | 0.00 | - | 1 | 18 | 151.51% |
| LLY240524C00735000 | 2024-05-23 10:52AM EDT | 735.00 | 77.30 | 68.55 | 76.00 | +4.30 | +5.89% | 15 | 70 | 139.70% |
| LLY240524C00737500 | 2024-05-23 10:28AM EDT | 737.50 | 72.29 | 66.00 | 73.95 | +4.95 | +7.35% | 3 | 12 | 142.14% |
| LLY240524C00740000 | 2024-05-23 1:53PM EDT | 740.00 | 70.30 | 63.45 | 71.05 | +9.04 | +14.76% | 3 | 64 | 132.91% |
| LLY240524C00742500 | 2024-05-20 11:12AM EDT | 742.50 | 37.89 | 61.05 | 68.30 | 0.00 | - | 1 | 1 | 125.66% |
| LLY240524C00745000 | 2024-05-21 1:08PM EDT | 745.00 | 59.63 | 59.70 | 66.10 | 0.00 | - | 30 | 46 | 126.05% |
| LLY240524C00747500 | 2024-05-13 9:39AM EDT | 747.50 | 17.05 | 57.60 | 64.00 | 0.00 | - | 1 | 1 | 127.32% |
| LLY240524C00750000 | 2024-05-23 1:53PM EDT | 750.00 | 60.30 | 53.40 | 61.10 | +4.30 | +7.68% | 30 | 117 | 118.43% |
| LLY240524C00752500 | 2024-05-16 11:56AM EDT | 752.50 | 27.33 | 51.15 | 58.90 | 0.00 | - | 3 | 58 | 118.31% |
| LLY240524C00755000 | 2024-05-22 10:22AM EDT | 755.00 | 56.95 | 48.40 | 56.10 | +11.52 | +25.36% | 1 | 53 | 110.79% |
| LLY240524C00757500 | 2024-05-21 11:06AM EDT | 757.50 | 49.26 | 47.60 | 53.95 | 0.00 | - | 2 | 22 | 111.06% |
| LLY240524C00760000 | 2024-05-23 11:27AM EDT | 760.00 | 53.79 | 43.50 | 51.10 | +10.81 | +25.15% | 4 | 403 | 103.08% |
| LLY240524C00765000 | 2024-05-23 12:58PM EDT | 765.00 | 49.38 | 40.35 | 46.15 | +11.38 | +29.95% | 21 | 118 | 95.84% |
| LLY240524C00767500 | 2024-05-22 10:28AM EDT | 767.50 | 34.35 | 36.20 | 44.00 | 0.00 | - | 1 | 43 | 95.63% |
| LLY240524C00770000 | 2024-05-23 1:41PM EDT | 770.00 | 38.08 | 35.45 | 41.00 | +6.08 | +19.00% | 30 | 220 | 86.30% |
| LLY240524C00772500 | 2024-05-23 3:35PM EDT | 772.50 | 35.05 | 31.05 | 39.00 | +5.00 | +16.64% | 8 | 41 | 87.45% |
| LLY240524C00775000 | 2024-05-23 3:59PM EDT | 775.00 | 33.22 | 30.35 | 36.00 | +3.56 | +12.00% | 84 | 312 | 78.33% |
| LLY240524C00777500 | 2024-05-23 9:36AM EDT | 777.50 | 28.00 | 26.00 | 33.75 | +2.71 | +10.72% | 44 | 206 | 76.76% |
| LLY240524C00780000 | 2024-05-23 3:59PM EDT | 780.00 | 24.55 | 24.85 | 30.15 | +1.05 | +4.47% | 43 | 450 | 61.39% |
| LLY240524C00782500 | 2024-05-23 12:32PM EDT | 782.50 | 34.49 | 21.30 | 30.35 | +14.34 | +71.17% | 1 | 89 | 82.01% |
| LLY240524C00785000 | 2024-05-23 3:39PM EDT | 785.00 | 23.00 | 18.95 | 27.50 | +5.50 | +31.43% | 26 | 247 | 74.57% |
| LLY240524C00787500 | 2024-05-23 3:19PM EDT | 787.50 | 20.72 | 16.35 | 25.50 | +5.99 | +40.67% | 12 | 215 | 73.74% |
| LLY240524C00790000 | 2024-05-23 3:54PM EDT | 790.00 | 18.50 | 14.20 | 22.95 | +4.54 | +32.52% | 51 | 309 | 68.52% |
| LLY240524C00795000 | 2024-05-23 1:39PM EDT | 795.00 | 12.73 | 9.75 | 15.15 | +1.33 | +11.67% | 49 | 267 | 37.35% |
| LLY240524C00800000 | 2024-05-23 3:59PM EDT | 800.00 | 10.10 | 9.30 | 10.55 | +2.00 | +24.69% | 426 | 1,005 | 31.47% |
| LLY240524C00805000 | 2024-05-23 3:57PM EDT | 805.00 | 6.57 | 6.35 | 6.95 | +1.07 | +19.45% | 674 | 474 | 29.91% |
| LLY240524C00810000 | 2024-05-23 3:58PM EDT | 810.00 | 4.10 | 3.85 | 4.40 | -0.10 | -2.38% | 1,527 | 861 | 30.41% |
| LLY240524C00815000 | 2024-05-23 3:59PM EDT | 815.00 | 2.34 | 2.12 | 2.60 | -0.20 | -7.87% | 1,258 | 541 | 30.90% |
| LLY240524C00820000 | 2024-05-23 3:59PM EDT | 820.00 | 1.40 | 1.19 | 1.50 | -0.58 | -29.29% | 1,313 | 1,030 | 31.93% |
| LLY240524C00825000 | 2024-05-23 3:58PM EDT | 825.00 | 0.85 | 0.68 | 0.87 | -0.62 | -42.18% | 1,249 | 956 | 33.40% |
| LLY240524C00830000 | 2024-05-23 3:58PM EDT | 830.00 | 0.47 | 0.35 | 0.60 | -0.48 | -50.53% | 845 | 635 | 36.45% |
| LLY240524C00835000 | 2024-05-23 3:46PM EDT | 835.00 | 0.35 | 0.06 | 0.79 | -0.16 | -31.37% | 374 | 228 | 45.51% |
| LLY240524C00840000 | 2024-05-23 3:48PM EDT | 840.00 | 0.21 | 0.17 | 0.30 | -0.24 | -53.33% | 657 | 220 | 41.99% |
| LLY240524C00845000 | 2024-05-23 2:57PM EDT | 845.00 | 0.20 | 0.07 | 1.00 | -0.22 | -52.38% | 225 | 150 | 52.88% |
| LLY240524C00850000 | 2024-05-23 3:58PM EDT | 850.00 | 0.15 | 0.09 | 0.30 | -0.12 | -44.44% | 324 | 788 | 52.30% |
| LLY240524C00855000 | 2024-05-23 1:27PM EDT | 855.00 | 0.17 | 0.01 | 0.50 | -0.04 | -19.05% | 19 | 218 | 55.76% |
| LLY240524C00860000 | 2024-05-23 1:27PM EDT | 860.00 | 0.14 | 0.08 | 0.39 | -0.11 | -44.00% | 62 | 267 | 59.72% |
| LLY240524C00865000 | 2024-05-23 3:28PM EDT | 865.00 | 0.10 | 0.01 | 0.17 | -0.38 | -79.17% | 17 | 117 | 56.15% |
| LLY240524C00870000 | 2024-05-23 2:23PM EDT | 870.00 | 0.08 | 0.03 | 0.23 | -0.03 | -27.27% | 245 | 211 | 63.28% |
| LLY240524C00880000 | 2024-05-23 11:15AM EDT | 880.00 | 0.12 | 0.01 | 4.10 | 0.00 | - | 3 | 14 | 118.41% |
| LLY240524C00885000 | 2024-05-22 3:05PM EDT | 885.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 16 | 135 | 75.39% |
| LLY240524C00890000 | 2024-05-03 10:01AM EDT | 890.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 116.06% |
| LLY240524C00900000 | 2024-05-23 3:32PM EDT | 900.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 9 | 152 | 74.61% |
| LLY240524C00920000 | 2024-05-23 3:35PM EDT | 920.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 50 | 86.72% |
| LLY240524C00950000 | 2024-05-21 12:13PM EDT | 950.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 127 | 122 | 199.22% |
| LLY240524C00960000 | 2024-05-23 2:48PM EDT | 960.00 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 2 | 8 | 139.84% |
| LLY240524C00970000 | 2024-05-21 10:09AM EDT | 970.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 22 | 22 | 154.49% |
| LLY240524C00990000 | 2024-05-17 10:16AM EDT | 990.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 237.38% |
| LLY240524C01000000 | 2024-05-22 1:36PM EDT | 1,000.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 33 | 141.41% |
| LLY240524C01020000 | 2024-05-23 12:31PM EDT | 1,020.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 20 | 26 | 258.55% |
| LLY240524C01040000 | 2024-05-22 11:18AM EDT | 1,040.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 64 | 160.94% |
| LLY240524C01060000 | 2024-05-21 10:11AM EDT | 1,060.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 34 | 156.25% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-05-03 12:16PM EDT | 390.00 | 0.39 | 0.00 | 4.25 | 0.00 | - | 1 | 2 | 720.90% |
| LLY240524P00400000 | 2024-05-02 2:41PM EDT | 400.00 | 0.08 | 0.00 | 4.25 | 0.00 | - | 4 | 430 | 698.34% |
| LLY240524P00440000 | 2024-05-10 10:16AM EDT | 440.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 5 | 613.38% |
| LLY240524P00500000 | 2024-05-23 12:09PM EDT | 500.00 | 0.06 | 0.00 | 4.25 | +0.01 | +20.00% | 2 | 2 | 498.83% |
| LLY240524P00520000 | 2024-05-10 10:16AM EDT | 520.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 464.36% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 447.02% |
| LLY240524P00550000 | 2024-04-29 10:03AM EDT | 550.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 2 | 413.18% |
| LLY240524P00560000 | 2024-05-23 2:24PM EDT | 560.00 | 0.19 | 0.00 | 4.30 | -0.05 | -20.83% | 1 | 5 | 396.68% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 570.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 580.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 364.36% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 590.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 348.49% |
| LLY240524P00600000 | 2024-05-21 11:22AM EDT | 600.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 332.81% |
| LLY240524P00610000 | 2024-05-20 3:41PM EDT | 610.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 179.69% |
| LLY240524P00615000 | 2024-05-20 1:18PM EDT | 615.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 309.67% |
| LLY240524P00620000 | 2024-05-20 1:19PM EDT | 620.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 308.74% |
| LLY240524P00625000 | 2024-05-21 3:41PM EDT | 625.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 5 | 6 | 287.40% |
| LLY240524P00630000 | 2024-05-22 11:51AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 140.63% |
| LLY240524P00635000 | 2024-05-20 12:06PM EDT | 635.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 32 | 38 | 189.65% |
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 640.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 278.13% |
| LLY240524P00645000 | 2024-05-22 10:32AM EDT | 645.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 98 | 134.38% |
| LLY240524P00650000 | 2024-05-17 9:45AM EDT | 650.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 262.99% |
| LLY240524P00655000 | 2024-05-09 9:46AM EDT | 655.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 806 | 175.39% |
| LLY240524P00660000 | 2024-05-20 3:06PM EDT | 660.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 2 | 23 | 236.13% |
| LLY240524P00665000 | 2024-05-17 9:36AM EDT | 665.00 | 0.12 | 0.00 | 3.80 | 0.00 | - | 1 | 37 | 228.96% |
| LLY240524P00670000 | 2024-05-21 10:56AM EDT | 670.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 141.80% |
| LLY240524P00675000 | 2024-05-22 12:19PM EDT | 675.00 | 0.13 | 0.00 | 3.55 | 0.00 | - | 6 | 51 | 211.62% |
| LLY240524P00680000 | 2024-05-17 3:57PM EDT | 680.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 102 | 114.06% |
| LLY240524P00685000 | 2024-05-21 3:24PM EDT | 685.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 5 | 274 | 197.51% |
| LLY240524P00690000 | 2024-05-20 9:35AM EDT | 690.00 | 0.13 | 0.02 | 2.06 | 0.00 | - | 3 | 96 | 171.39% |
| LLY240524P00695000 | 2024-05-22 3:39PM EDT | 695.00 | 0.03 | 0.00 | 3.10 | 0.00 | - | 31 | 112 | 178.32% |
| LLY240524P00700000 | 2024-05-23 10:22AM EDT | 700.00 | 0.04 | 0.02 | 0.29 | -0.01 | -20.00% | 4 | 150 | 117.97% |
| LLY240524P00705000 | 2024-05-21 11:34AM EDT | 705.00 | 0.19 | 0.01 | 0.14 | 0.00 | - | 12 | 300 | 103.52% |
| LLY240524P00710000 | 2024-05-23 3:03PM EDT | 710.00 | 0.06 | 0.01 | 0.06 | -0.05 | -45.45% | 7 | 356 | 91.02% |
| LLY240524P00712500 | 2024-05-23 2:48PM EDT | 712.50 | 0.12 | 0.02 | 1.36 | +0.05 | +71.43% | 6 | 278 | 131.79% |
| LLY240524P00715000 | 2024-05-21 3:30PM EDT | 715.00 | 0.02 | 0.01 | 3.65 | 0.00 | - | 28 | 213 | 156.59% |
| LLY240524P00717500 | 2024-05-23 11:25AM EDT | 717.50 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 20 | 87 | 86.33% |
| LLY240524P00720000 | 2024-05-23 11:58AM EDT | 720.00 | 0.01 | 0.01 | 0.16 | -0.07 | -87.50% | 15 | 156 | 90.43% |
| LLY240524P00722500 | 2024-05-21 3:04PM EDT | 722.50 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 41 | 152.56% |
| LLY240524P00725000 | 2024-05-23 11:58AM EDT | 725.00 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 3 | 461 | 84.38% |
| LLY240524P00727500 | 2024-05-21 9:39AM EDT | 727.50 | 0.10 | 0.00 | 4.45 | 0.00 | - | 1 | 67 | 145.73% |
| LLY240524P00730000 | 2024-05-23 3:58PM EDT | 730.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 24 | 160 | 77.73% |
| LLY240524P00732500 | 2024-05-23 12:05PM EDT | 732.50 | 0.08 | 0.01 | 0.20 | -0.02 | -20.00% | 4 | 36 | 80.47% |
| LLY240524P00735000 | 2024-05-23 1:27PM EDT | 735.00 | 0.09 | 0.02 | 0.15 | +0.01 | +12.50% | 15 | 324 | 75.98% |
| LLY240524P00737500 | 2024-05-23 12:44PM EDT | 737.50 | 0.06 | 0.01 | 0.42 | -0.02 | -25.00% | 6 | 89 | 83.40% |
| LLY240524P00740000 | 2024-05-23 12:55PM EDT | 740.00 | 0.06 | 0.03 | 0.44 | -0.06 | -50.00% | 17 | 318 | 81.84% |
| LLY240524P00742500 | 2024-05-23 2:58PM EDT | 742.50 | 0.09 | 0.08 | 0.80 | +0.01 | +12.50% | 15 | 99 | 87.60% |
| LLY240524P00745000 | 2024-05-23 3:46PM EDT | 745.00 | 0.10 | 0.09 | 0.15 | -0.05 | -33.33% | 18 | 266 | 69.43% |
| LLY240524P00747500 | 2024-05-21 10:35AM EDT | 747.50 | 0.15 | 0.03 | 2.58 | 0.00 | - | 32 | 127 | 101.95% |
| LLY240524P00750000 | 2024-05-23 3:35PM EDT | 750.00 | 0.10 | 0.09 | 0.24 | -0.07 | -41.18% | 36 | 396 | 67.38% |
| LLY240524P00752500 | 2024-05-23 1:55PM EDT | 752.50 | 0.08 | 0.01 | 0.29 | -0.03 | -27.27% | 52 | 223 | 63.97% |
| LLY240524P00755000 | 2024-05-23 1:55PM EDT | 755.00 | 0.10 | 0.06 | 0.78 | -0.02 | -16.67% | 39 | 281 | 72.46% |
| LLY240524P00757500 | 2024-05-23 2:13PM EDT | 757.50 | 0.27 | 0.01 | 0.15 | +0.07 | +35.00% | 4 | 239 | 53.91% |
| LLY240524P00760000 | 2024-05-23 3:06PM EDT | 760.00 | 0.14 | 0.06 | 0.35 | -0.01 | -6.67% | 39 | 534 | 58.98% |
| LLY240524P00765000 | 2024-05-23 12:47PM EDT | 765.00 | 0.20 | 0.07 | 0.20 | +0.01 | +5.26% | 53 | 319 | 50.29% |
| LLY240524P00767500 | 2024-05-23 3:06PM EDT | 767.50 | 0.18 | 0.05 | 0.34 | -0.09 | -33.33% | 1 | 204 | 50.59% |
| LLY240524P00770000 | 2024-05-23 3:02PM EDT | 770.00 | 0.23 | 0.07 | 0.49 | -0.03 | -11.54% | 43 | 205 | 50.93% |
| LLY240524P00772500 | 2024-05-23 12:01PM EDT | 772.50 | 0.03 | 0.00 | 0.50 | -0.33 | -91.67% | 10 | 82 | 53.81% |
| LLY240524P00775000 | 2024-05-23 3:46PM EDT | 775.00 | 0.17 | 0.09 | 0.36 | -0.43 | -71.67% | 85 | 204 | 47.51% |
| LLY240524P00777500 | 2024-05-23 3:21PM EDT | 777.50 | 0.34 | 0.01 | 1.00 | -0.07 | -17.07% | 170 | 285 | 56.18% |
| LLY240524P00780000 | 2024-05-23 3:56PM EDT | 780.00 | 0.22 | 0.01 | 0.30 | -0.58 | -72.50% | 287 | 350 | 40.09% |
| LLY240524P00782500 | 2024-05-23 3:41PM EDT | 782.50 | 0.44 | 0.01 | 0.53 | -0.44 | -50.00% | 109 | 120 | 41.99% |
| LLY240524P00785000 | 2024-05-23 3:49PM EDT | 785.00 | 0.41 | 0.24 | 0.58 | -0.60 | -59.41% | 87 | 195 | 39.60% |
| LLY240524P00787500 | 2024-05-23 3:58PM EDT | 787.50 | 0.42 | 0.40 | 0.58 | -0.85 | -66.93% | 68 | 66 | 36.33% |
| LLY240524P00790000 | 2024-05-23 3:55PM EDT | 790.00 | 0.75 | 0.33 | 0.71 | -1.40 | -65.12% | 486 | 303 | 34.79% |
| LLY240524P00795000 | 2024-05-23 3:49PM EDT | 795.00 | 1.34 | 0.72 | 1.34 | -2.46 | -64.74% | 502 | 209 | 34.16% |
| LLY240524P00800000 | 2024-05-23 3:59PM EDT | 800.00 | 2.01 | 1.78 | 2.25 | -3.82 | -65.52% | 1,344 | 227 | 32.56% |
| LLY240524P00805000 | 2024-05-23 3:58PM EDT | 805.00 | 3.90 | 3.35 | 3.95 | -5.00 | -56.18% | 572 | 95 | 32.68% |
| LLY240524P00810000 | 2024-05-23 3:58PM EDT | 810.00 | 6.00 | 5.30 | 6.45 | -5.10 | -45.95% | 427 | 76 | 33.39% |
| LLY240524P00820000 | 2024-05-23 12:54PM EDT | 820.00 | 8.87 | 12.20 | 14.60 | -12.26 | -58.02% | 51 | 10 | 43.77% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 840.00 | 92.10 | 68.00 | 71.75 | 0.00 | - | - | 0 | 305.99% |
| LLY240524P00860000 | 2024-05-15 1:43PM EDT | 860.00 | 79.05 | 48.25 | 56.75 | 0.00 | - | - | 0 | 77.71% |
