Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.280,87 +464,95 (+1,23%) Gold
2.335,20 +32,30 (+1,40%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.876,14 -1.423,00 (-2,53%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00490000 | 2024-04-26 11:58AM EDT | 490.00 | 246.58 | 286.40 | 292.40 | 0.00 | - | 1 | 11 | 288.11% |
| LLY240503C00600000 | 2024-04-30 10:24AM EDT | 600.00 | 186.00 | 174.95 | 182.25 | 0.00 | - | 4 | 8 | 175.68% |
| LLY240503C00610000 | 2024-04-26 2:41PM EDT | 610.00 | 126.22 | 166.10 | 173.65 | 0.00 | - | 1 | 1 | 185.05% |
| LLY240503C00635000 | 2024-05-01 2:30PM EDT | 635.00 | 143.00 | 141.50 | 147.60 | +0.75 | +0.53% | 2 | 1 | 148.58% |
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 640.00 | 129.00 | 136.55 | 143.00 | 0.00 | - | 2 | 2 | 148.80% |
| LLY240503C00650000 | 2024-05-01 11:10AM EDT | 650.00 | 127.48 | 126.00 | 131.40 | -2.71 | -2.08% | 1 | 15 | 118.53% |
| LLY240503C00655000 | 2024-04-26 1:33PM EDT | 655.00 | 83.16 | 121.50 | 127.75 | 0.00 | - | 10 | 10 | 132.17% |
| LLY240503C00660000 | 2024-04-29 2:40PM EDT | 660.00 | 75.70 | 116.70 | 122.50 | 0.00 | - | 1 | 8 | 124.83% |
| LLY240503C00670000 | 2024-04-30 1:31PM EDT | 670.00 | 109.72 | 106.60 | 111.55 | 0.00 | - | 2 | 6 | 104.30% |
| LLY240503C00675000 | 2024-04-30 9:33AM EDT | 675.00 | 113.00 | 101.25 | 107.70 | 0.00 | - | 1 | 11 | 113.55% |
| LLY240503C00680000 | 2024-04-30 9:53AM EDT | 680.00 | 109.80 | 96.20 | 102.70 | 0.00 | - | 4 | 19 | 109.03% |
| LLY240503C00685000 | 2024-04-30 11:38AM EDT | 685.00 | 87.30 | 91.20 | 98.75 | 0.00 | - | 2 | 10 | 113.94% |
| LLY240503C00690000 | 2024-04-29 2:52PM EDT | 690.00 | 48.85 | 85.00 | 91.50 | 0.00 | - | 13 | 14 | 87.16% |
| LLY240503C00695000 | 2024-04-29 9:30AM EDT | 695.00 | 47.43 | 81.30 | 86.45 | 0.00 | - | 10 | 15 | 82.45% |
| LLY240503C00700000 | 2024-05-01 1:03PM EDT | 700.00 | 75.36 | 76.25 | 82.90 | +1.35 | +1.82% | 13 | 142 | 92.77% |
| LLY240503C00705000 | 2024-04-30 9:45AM EDT | 705.00 | 78.00 | 70.50 | 76.35 | 0.00 | - | 3 | 11 | 73.12% |
| LLY240503C00710000 | 2024-05-01 2:45PM EDT | 710.00 | 71.00 | 66.70 | 71.70 | +6.15 | +9.48% | 4 | 28 | 72.85% |
| LLY240503C00715000 | 2024-05-01 10:08AM EDT | 715.00 | 61.74 | 61.65 | 68.00 | -4.06 | -6.17% | 2 | 24 | 79.76% |
| LLY240503C00720000 | 2024-05-01 11:06AM EDT | 720.00 | 58.60 | 56.60 | 61.75 | -5.01 | -7.88% | 3 | 123 | 64.87% |
| LLY240503C00722500 | 2024-04-30 10:15AM EDT | 722.50 | 68.45 | 54.15 | 60.00 | 0.00 | - | 3 | 8 | 69.02% |
| LLY240503C00725000 | 2024-05-01 2:41PM EDT | 725.00 | 54.00 | 51.30 | 57.20 | -1.10 | -2.00% | 4 | 67 | 64.39% |
| LLY240503C00727500 | 2024-04-30 2:27PM EDT | 727.50 | 55.98 | 49.40 | 56.15 | 0.00 | - | 8 | 22 | 72.40% |
| LLY240503C00730000 | 2024-05-01 1:30PM EDT | 730.00 | 48.90 | 46.30 | 52.05 | -3.39 | -7.11% | 3 | 359 | 58.74% |
| LLY240503C00732500 | 2024-05-01 2:28PM EDT | 732.50 | 45.32 | 44.70 | 48.70 | -4.68 | -9.36% | 5 | 416 | 49.16% |
| LLY240503C00735000 | 2024-05-01 1:16PM EDT | 735.00 | 38.75 | 41.05 | 46.35 | -8.57 | -18.11% | 33 | 360 | 48.51% |
| LLY240503C00737500 | 2024-05-01 12:48PM EDT | 737.50 | 39.00 | 39.20 | 44.35 | -1.63 | -4.01% | 18 | 280 | 50.53% |
| LLY240503C00740000 | 2024-05-01 1:33PM EDT | 740.00 | 35.50 | 36.85 | 41.55 | -7.85 | -18.11% | 337 | 426 | 45.97% |
| LLY240503C00742500 | 2024-05-01 2:41PM EDT | 742.50 | 35.45 | 34.30 | 38.70 | -2.98 | -7.75% | 17 | 82 | 40.91% |
| LLY240503C00745000 | 2024-05-01 2:37PM EDT | 745.00 | 33.88 | 31.45 | 34.85 | -4.12 | -10.84% | 11 | 135 | 0.00% |
| LLY240503C00747500 | 2024-05-01 10:21AM EDT | 747.50 | 25.97 | 29.40 | 35.40 | -6.53 | -20.09% | 3 | 13 | 48.13% |
| LLY240503C00750000 | 2024-05-01 2:41PM EDT | 750.00 | 30.00 | 28.00 | 30.10 | -3.65 | -10.85% | 136 | 730 | 21.09% |
| LLY240503C00752500 | 2024-05-01 10:26AM EDT | 752.50 | 26.50 | 24.75 | 30.50 | -2.50 | -8.62% | 2 | 65 | 43.67% |
| LLY240503C00755000 | 2024-05-01 1:30PM EDT | 755.00 | 20.64 | 23.05 | 24.40 | -8.73 | -29.72% | 6 | 127 | 0.00% |
| LLY240503C00757500 | 2024-05-01 1:31PM EDT | 757.50 | 18.62 | 20.85 | 24.40 | -6.01 | -24.40% | 23 | 598 | 32.48% |
| LLY240503C00760000 | 2024-05-01 2:27PM EDT | 760.00 | 20.60 | 18.75 | 20.05 | -3.35 | -13.99% | 69 | 972 | 13.58% |
| LLY240503C00762500 | 2024-05-01 2:48PM EDT | 762.50 | 18.58 | 16.35 | 19.05 | -2.22 | -10.67% | 10 | 174 | 25.61% |
| LLY240503C00765000 | 2024-05-01 2:48PM EDT | 765.00 | 16.55 | 14.80 | 16.80 | -4.45 | -21.19% | 57 | 394 | 24.51% |
| LLY240503C00767500 | 2024-05-01 11:25AM EDT | 767.50 | 13.38 | 13.10 | 14.70 | -2.62 | -16.37% | 4 | 104 | 23.86% |
| LLY240503C00770000 | 2024-05-01 2:48PM EDT | 770.00 | 13.00 | 11.15 | 13.45 | -4.40 | -25.29% | 159 | 619 | 26.43% |
| LLY240503C00772500 | 2024-05-01 2:16PM EDT | 772.50 | 9.00 | 9.90 | 11.80 | -5.40 | -37.50% | 116 | 88 | 26.59% |
| LLY240503C00775000 | 2024-05-01 2:48PM EDT | 775.00 | 10.00 | 8.40 | 9.60 | -3.74 | -27.22% | 478 | 422 | 24.24% |
| LLY240503C00777500 | 2024-05-01 2:19PM EDT | 777.50 | 6.50 | 6.80 | 8.50 | -6.05 | -48.21% | 157 | 97 | 25.51% |
| LLY240503C00780000 | 2024-05-01 2:50PM EDT | 780.00 | 6.40 | 6.05 | 6.95 | -4.75 | -42.60% | 859 | 1,105 | 24.65% |
| LLY240503C00782500 | 2024-05-01 2:42PM EDT | 782.50 | 5.80 | 4.70 | 6.05 | -3.95 | -40.51% | 86 | 125 | 25.61% |
| LLY240503C00785000 | 2024-05-01 2:43PM EDT | 785.00 | 4.93 | 3.35 | 4.70 | -4.07 | -45.22% | 219 | 561 | 24.45% |
| LLY240503C00790000 | 2024-05-01 2:48PM EDT | 790.00 | 3.00 | 2.58 | 3.00 | -3.45 | -53.49% | 464 | 716 | 24.22% |
| LLY240503C00795000 | 2024-05-01 2:49PM EDT | 795.00 | 1.95 | 1.55 | 1.94 | -2.80 | -58.95% | 170 | 589 | 24.73% |
| LLY240503C00800000 | 2024-05-01 2:45PM EDT | 800.00 | 1.38 | 0.91 | 1.57 | -2.05 | -59.77% | 1,222 | 1,115 | 27.37% |
| LLY240503C00805000 | 2024-05-01 2:50PM EDT | 805.00 | 0.62 | 0.45 | 0.75 | -1.88 | -75.20% | 124 | 549 | 25.72% |
| LLY240503C00810000 | 2024-05-01 2:46PM EDT | 810.00 | 0.50 | 0.40 | 0.48 | -1.20 | -70.59% | 641 | 1,065 | 26.56% |
| LLY240503C00815000 | 2024-05-01 1:39PM EDT | 815.00 | 0.59 | 0.22 | 0.35 | -0.68 | -53.54% | 121 | 425 | 28.08% |
| LLY240503C00820000 | 2024-05-01 2:27PM EDT | 820.00 | 0.20 | 0.12 | 0.27 | -0.95 | -82.61% | 141 | 938 | 29.79% |
| LLY240503C00825000 | 2024-05-01 2:47PM EDT | 825.00 | 0.11 | 0.10 | 0.30 | -0.61 | -84.72% | 530 | 826 | 33.35% |
| LLY240503C00830000 | 2024-05-01 2:49PM EDT | 830.00 | 0.09 | 0.05 | 0.14 | -0.55 | -85.94% | 132 | 814 | 32.18% |
| LLY240503C00835000 | 2024-05-01 2:47PM EDT | 835.00 | 0.08 | 0.05 | 0.08 | -0.30 | -78.95% | 110 | 688 | 32.32% |
| LLY240503C00840000 | 2024-05-01 2:45PM EDT | 840.00 | 0.06 | 0.05 | 0.24 | -0.25 | -80.65% | 269 | 311 | 40.48% |
| LLY240503C00845000 | 2024-05-01 11:28AM EDT | 845.00 | 0.10 | 0.03 | 0.40 | -0.19 | -65.52% | 43 | 90 | 46.92% |
| LLY240503C00850000 | 2024-05-01 2:42PM EDT | 850.00 | 0.05 | 0.01 | 0.10 | -0.20 | -80.00% | 180 | 813 | 40.63% |
| LLY240503C00855000 | 2024-05-01 2:12PM EDT | 855.00 | 0.05 | 0.04 | 0.25 | -0.13 | -72.22% | 8 | 60 | 48.78% |
| LLY240503C00860000 | 2024-04-30 2:14PM EDT | 860.00 | 0.05 | 0.01 | 0.35 | -0.13 | -56.52% | 2 | 268 | 54.10% |
| LLY240503C00865000 | 2024-05-01 1:09PM EDT | 865.00 | 0.04 | 0.00 | 0.04 | -0.10 | -71.43% | 8 | 85 | 42.97% |
| LLY240503C00870000 | 2024-05-01 11:06AM EDT | 870.00 | 0.05 | 0.00 | 2.52 | -0.20 | -80.00% | 27 | 286 | 74.73% |
| LLY240503C00875000 | 2024-04-30 3:55PM EDT | 875.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 63 | 63 | 57.62% |
| LLY240503C00880000 | 2024-05-01 10:12AM EDT | 880.00 | 0.03 | 0.01 | 0.34 | -0.04 | -57.14% | 18 | 44 | 58.59% |
| LLY240503C00885000 | 2024-05-01 1:09PM EDT | 885.00 | 0.03 | 0.00 | 0.13 | -0.06 | -66.67% | 1 | 88 | 54.10% |
| LLY240503C00890000 | 2024-04-30 9:57AM EDT | 890.00 | 0.24 | 0.00 | 0.09 | 0.00 | - | 10 | 21 | 54.10% |
| LLY240503C00895000 | 2024-05-01 10:32AM EDT | 895.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 114 | 49.22% |
| LLY240503C00900000 | 2024-05-01 12:43PM EDT | 900.00 | 0.02 | 0.00 | 0.02 | -0.06 | -66.67% | 118 | 594 | 50.78% |
| LLY240503C00910000 | 2024-05-01 9:44AM EDT | 910.00 | 0.05 | 0.00 | 0.02 | -0.03 | -37.50% | 171 | 229 | 54.69% |
| LLY240503C00920000 | 2024-05-01 10:15AM EDT | 920.00 | 0.09 | 0.00 | 3.55 | +0.03 | +50.00% | 6 | 182 | 110.72% |
| LLY240503C00925000 | 2024-05-01 10:08AM EDT | 925.00 | 0.18 | 0.01 | 0.50 | -0.32 | -64.00% | 1 | 2 | 82.86% |
| LLY240503C00930000 | 2024-05-01 10:32AM EDT | 930.00 | 0.01 | 0.00 | 3.55 | -0.03 | -75.00% | 2 | 20 | 116.36% |
| LLY240503C00940000 | 2024-04-30 3:06PM EDT | 940.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 17 | 36 | 100.98% |
| LLY240503C00950000 | 2024-04-30 10:01AM EDT | 950.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 36 | 64.06% |
| LLY240503C00960000 | 2024-04-30 2:09PM EDT | 960.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 16 | 97.85% |
| LLY240503C00970000 | 2024-04-25 2:12PM EDT | 970.00 | 0.03 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 133.57% |
| LLY240503C00980000 | 2024-04-30 10:24AM EDT | 980.00 | 0.02 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 145.09% |
| LLY240503C00990000 | 2024-04-30 3:47PM EDT | 990.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 153.34% |
| LLY240503C01000000 | 2024-05-01 12:51PM EDT | 1,000.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 27 | 177 | 84.38% |
| LLY240503C01020000 | 2024-03-27 10:13AM EDT | 1,020.00 | 0.82 | 0.00 | 1.12 | 0.00 | - | 2 | 0 | 135.50% |
| LLY240503C01060000 | 2024-04-30 10:13AM EDT | 1,060.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 36 | 109.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00390000 | 2024-04-12 1:31PM EDT | 390.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 212.50% |
| LLY240503P00510000 | 2024-04-25 11:44AM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 134.38% |
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 520.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| LLY240503P00530000 | 2024-04-30 11:36AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 121.88% |
| LLY240503P00570000 | 2024-04-29 3:45PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 100.00% |
| LLY240503P00575000 | 2024-04-26 3:18PM EDT | 575.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 98.44% |
| LLY240503P00585000 | 2024-04-29 2:52PM EDT | 585.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 53 | 600 | 93.75% |
| LLY240503P00590000 | 2024-04-29 2:19PM EDT | 590.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 75 | 68 | 90.63% |
| LLY240503P00595000 | 2024-04-29 3:57PM EDT | 595.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 63 | 186 | 87.50% |
| LLY240503P00600000 | 2024-05-01 10:09AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 334 | 84.38% |
| LLY240503P00605000 | 2024-04-30 9:32AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 82.81% |
| LLY240503P00610000 | 2024-04-30 10:08AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 232 | 81.25% |
| LLY240503P00615000 | 2024-05-01 1:12PM EDT | 615.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 82.81% |
| LLY240503P00620000 | 2024-05-01 1:52PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 131 | 75.00% |
| LLY240503P00625000 | 2024-05-01 1:29PM EDT | 625.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 139 | 79.69% |
| LLY240503P00630000 | 2024-05-01 12:54PM EDT | 630.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 265 | 75.00% |
| LLY240503P00635000 | 2024-05-01 1:40PM EDT | 635.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 150 | 76.17% |
| LLY240503P00640000 | 2024-05-01 1:52PM EDT | 640.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 60 | 194 | 77.34% |
| LLY240503P00645000 | 2024-05-01 2:36PM EDT | 645.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 9 | 262 | 74.61% |
| LLY240503P00650000 | 2024-05-01 12:14PM EDT | 650.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 38 | 647 | 69.53% |
| LLY240503P00655000 | 2024-05-01 12:50PM EDT | 655.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 11 | 272 | 69.14% |
| LLY240503P00660000 | 2024-05-01 2:28PM EDT | 660.00 | 0.04 | 0.01 | 0.06 | -0.07 | -63.64% | 15 | 481 | 66.41% |
| LLY240503P00665000 | 2024-05-01 10:15AM EDT | 665.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 8 | 452 | 65.82% |
| LLY240503P00670000 | 2024-05-01 11:35AM EDT | 670.00 | 0.01 | 0.00 | 0.12 | -0.05 | -83.33% | 17 | 2,228 | 64.26% |
| LLY240503P00675000 | 2024-05-01 2:25PM EDT | 675.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 8 | 622 | 61.52% |
| LLY240503P00680000 | 2024-05-01 1:36PM EDT | 680.00 | 0.11 | 0.00 | 0.29 | +0.08 | +266.67% | 7 | 377 | 65.04% |
| LLY240503P00685000 | 2024-05-01 10:57AM EDT | 685.00 | 0.04 | 0.04 | 0.30 | -0.03 | -12.50% | 4 | 144 | 63.28% |
| LLY240503P00690000 | 2024-05-01 1:33PM EDT | 690.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 29 | 949 | 57.81% |
| LLY240503P00695000 | 2024-05-01 2:33PM EDT | 695.00 | 0.01 | 0.01 | 0.09 | -0.07 | -50.00% | 11 | 322 | 52.54% |
| LLY240503P00700000 | 2024-05-01 2:33PM EDT | 700.00 | 0.11 | 0.03 | 0.09 | +0.01 | +10.00% | 346 | 1,984 | 49.71% |
| LLY240503P00705000 | 2024-05-01 2:04PM EDT | 705.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 12 | 288 | 47.36% |
| LLY240503P00710000 | 2024-05-01 10:50AM EDT | 710.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 26 | 332 | 44.43% |
| LLY240503P00715000 | 2024-05-01 11:02AM EDT | 715.00 | 0.05 | 0.05 | 0.08 | -0.14 | -73.68% | 10 | 323 | 40.43% |
| LLY240503P00720000 | 2024-05-01 2:42PM EDT | 720.00 | 0.05 | 0.05 | 0.13 | -0.11 | -68.75% | 27 | 518 | 39.99% |
| LLY240503P00722500 | 2024-05-01 1:16PM EDT | 722.50 | 0.09 | 0.00 | 0.16 | -0.16 | -64.00% | 12 | 66 | 39.65% |
| LLY240503P00725000 | 2024-05-01 1:27PM EDT | 725.00 | 0.13 | 0.05 | 0.27 | -0.09 | -40.91% | 44 | 549 | 41.26% |
| LLY240503P00727500 | 2024-05-01 2:28PM EDT | 727.50 | 0.10 | 0.00 | 0.62 | -0.38 | -65.52% | 24 | 160 | 46.05% |
| LLY240503P00730000 | 2024-05-01 1:33PM EDT | 730.00 | 0.12 | 0.03 | 0.19 | -0.18 | -60.00% | 57 | 423 | 35.94% |
| LLY240503P00732500 | 2024-05-01 1:30PM EDT | 732.50 | 0.16 | 0.06 | 0.40 | -0.09 | -36.00% | 3 | 100 | 38.92% |
| LLY240503P00735000 | 2024-05-01 2:27PM EDT | 735.00 | 0.14 | 0.08 | 0.27 | -0.33 | -70.21% | 81 | 674 | 34.67% |
| LLY240503P00737500 | 2024-05-01 2:40PM EDT | 737.50 | 0.11 | 0.08 | 0.49 | -0.55 | -83.33% | 7 | 127 | 36.84% |
| LLY240503P00740000 | 2024-05-01 2:33PM EDT | 740.00 | 0.26 | 0.15 | 0.24 | -0.15 | -36.59% | 145 | 727 | 30.71% |
| LLY240503P00742500 | 2024-05-01 2:16PM EDT | 742.50 | 0.49 | 0.01 | 0.33 | -0.09 | -15.52% | 27 | 145 | 30.76% |
| LLY240503P00745000 | 2024-05-01 2:42PM EDT | 745.00 | 0.22 | 0.02 | 0.34 | -0.60 | -73.17% | 119 | 420 | 29.20% |
| LLY240503P00747500 | 2024-05-01 2:41PM EDT | 747.50 | 0.23 | 0.22 | 0.51 | -0.69 | -75.00% | 76 | 128 | 29.81% |
| LLY240503P00750000 | 2024-05-01 2:43PM EDT | 750.00 | 0.43 | 0.35 | 0.53 | -0.72 | -62.61% | 319 | 887 | 28.20% |
| LLY240503P00752500 | 2024-05-01 2:35PM EDT | 752.50 | 0.85 | 0.35 | 0.93 | -0.44 | -34.11% | 47 | 51 | 30.16% |
| LLY240503P00755000 | 2024-05-01 2:42PM EDT | 755.00 | 0.76 | 0.50 | 0.94 | -0.81 | -51.59% | 159 | 271 | 28.16% |
| LLY240503P00757500 | 2024-05-01 12:13PM EDT | 757.50 | 1.38 | 0.83 | 1.30 | -1.34 | -49.26% | 50 | 68 | 28.65% |
| LLY240503P00760000 | 2024-05-01 2:46PM EDT | 760.00 | 1.06 | 1.17 | 1.60 | -1.49 | -58.43% | 149 | 309 | 28.25% |
| LLY240503P00762500 | 2024-05-01 2:11PM EDT | 762.50 | 2.55 | 1.55 | 2.21 | -0.35 | -12.07% | 39 | 21 | 29.16% |
| LLY240503P00765000 | 2024-05-01 2:40PM EDT | 765.00 | 2.53 | 1.99 | 2.81 | -0.92 | -26.67% | 178 | 133 | 29.43% |
| LLY240503P00767500 | 2024-05-01 2:47PM EDT | 767.50 | 3.00 | 2.69 | 3.20 | -1.04 | -25.74% | 187 | 100 | 28.33% |
| LLY240503P00770000 | 2024-05-01 2:51PM EDT | 770.00 | 3.86 | 3.30 | 4.15 | -1.24 | -24.60% | 226 | 273 | 29.24% |
| LLY240503P00775000 | 2024-05-01 2:44PM EDT | 775.00 | 5.12 | 5.35 | 6.60 | -1.98 | -27.89% | 308 | 131 | 31.56% |
| LLY240503P00777500 | 2024-05-01 2:51PM EDT | 777.50 | 6.50 | 6.55 | 7.85 | -1.50 | -18.75% | 145 | 82 | 32.10% |
| LLY240503P00780000 | 2024-05-01 2:49PM EDT | 780.00 | 8.20 | 7.25 | 8.50 | -0.79 | -8.79% | 174 | 401 | 30.12% |
| LLY240503P00785000 | 2024-05-01 2:51PM EDT | 785.00 | 10.60 | 10.35 | 11.75 | 0.00 | - | 32 | 138 | 31.89% |
| LLY240503P00790000 | 2024-05-01 1:24PM EDT | 790.00 | 17.50 | 13.50 | 15.60 | +1.00 | +6.06% | 5 | 126 | 34.49% |
| LLY240503P00795000 | 2024-05-01 12:00PM EDT | 795.00 | 22.90 | 16.40 | 20.00 | +2.75 | +13.65% | 5 | 37 | 38.23% |
| LLY240503P00800000 | 2024-05-01 10:35AM EDT | 800.00 | 24.13 | 21.70 | 24.30 | +0.53 | +2.25% | 15 | 45 | 40.83% |
| LLY240503P00805000 | 2024-04-30 1:21PM EDT | 805.00 | 27.05 | 22.35 | 29.25 | 0.00 | - | 4 | 4 | 45.80% |
| LLY240503P00810000 | 2024-05-01 1:03PM EDT | 810.00 | 36.00 | 27.80 | 35.10 | +8.30 | +29.96% | 2 | 6 | 54.80% |
| LLY240503P00815000 | 2024-04-30 3:05PM EDT | 815.00 | 39.00 | 33.05 | 39.85 | 0.00 | - | 2 | 4 | 58.52% |
| LLY240503P00820000 | 2024-04-30 11:26AM EDT | 820.00 | 47.49 | 38.10 | 43.85 | 0.00 | - | 20 | 10 | 58.01% |
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 830.00 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 242.94% |
| LLY240503P00840000 | 2024-04-30 9:31AM EDT | 840.00 | 68.03 | 59.60 | 64.70 | 0.00 | - | 9 | 2 | 63.21% |
| LLY240503P00845000 | 2024-03-28 9:46AM EDT | 845.00 | 66.20 | 109.20 | 115.05 | 0.00 | - | 3 | 2 | 256.59% |
| LLY240503P00880000 | 2024-04-30 9:34AM EDT | 880.00 | 90.05 | 99.40 | 103.85 | 0.00 | - | 2 | 0 | 85.08% |
| LLY240503P00900000 | 2024-05-01 10:08AM EDT | 900.00 | 123.97 | 118.00 | 123.70 | +3.85 | +3.21% | 2 | 0 | 85.79% |
| LLY240503P00905000 | 2024-04-26 10:02AM EDT | 905.00 | 174.93 | 122.45 | 128.85 | 0.00 | - | 2 | 0 | 84.52% |
| LLY240503P01060000 | 2024-04-23 12:08PM EDT | 1,060.00 | 318.34 | 278.00 | 285.50 | 0.00 | - | - | 0 | 180.30% |
