Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,79 +350,68 (+0,89%) Bitcoin EUR
60.634,97 +4.095,93 (+7,24%) CMC Crypto 200
1.394,60 +126,66 (+9,99%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,21 +61,53 (+1,17%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00300000 | 2024-05-14 2:00PM EDT | 300.00 | 457.75 | 480.50 | 486.45 | 0.00 | - | 40 | 1 | 0.00% |
| LLY240517C00330000 | 2024-04-10 9:31AM EDT | 330.00 | 418.90 | 439.00 | 449.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240517C00340000 | 2024-03-22 11:48AM EDT | 340.00 | 431.90 | 385.20 | 389.15 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517C00350000 | 2024-05-13 10:45AM EDT | 350.00 | 403.10 | 431.30 | 435.70 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240517C00360000 | 2024-05-13 10:45AM EDT | 360.00 | 392.60 | 419.00 | 425.45 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240517C00390000 | 2024-05-06 12:06PM EDT | 390.00 | 363.05 | 389.15 | 396.60 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00400000 | 2024-05-10 11:55AM EDT | 400.00 | 364.07 | 378.60 | 385.20 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00460000 | 2024-05-14 2:55PM EDT | 460.00 | 302.95 | 319.00 | 326.25 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240517C00470000 | 2024-05-14 3:09PM EDT | 470.00 | 292.89 | 309.05 | 316.25 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240517C00480000 | 2024-05-14 3:13PM EDT | 480.00 | 283.00 | 300.65 | 306.85 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00490000 | 2024-05-14 3:07PM EDT | 490.00 | 272.16 | 288.25 | 296.75 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240517C00500000 | 2024-05-14 1:43PM EDT | 500.00 | 258.95 | 281.55 | 285.60 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240517C00510000 | 2024-05-14 1:43PM EDT | 510.00 | 249.30 | 271.65 | 276.50 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240517C00520000 | 2024-05-14 2:00PM EDT | 520.00 | 238.30 | 261.80 | 266.10 | 0.00 | - | 85 | 0 | 0.00% |
| LLY240517C00530000 | 2024-05-13 1:06PM EDT | 530.00 | 225.28 | 248.65 | 256.75 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 540.00 | 208.60 | 240.45 | 246.75 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 550.00 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240517C00560000 | 2024-05-14 11:05AM EDT | 560.00 | 192.75 | 221.30 | 226.15 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00570000 | 2024-05-14 2:00PM EDT | 570.00 | 188.70 | 210.60 | 216.60 | 0.00 | - | 45 | 0 | 0.00% |
| LLY240517C00580000 | 2024-05-14 3:31PM EDT | 580.00 | 184.75 | 200.75 | 206.40 | 0.00 | - | 4,050 | 10 | 0.00% |
| LLY240517C00590000 | 2024-05-14 1:43PM EDT | 590.00 | 169.00 | 191.30 | 196.95 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240517C00600000 | 2024-05-14 2:00PM EDT | 600.00 | 158.40 | 181.25 | 186.25 | 0.00 | - | 39 | 5 | 0.00% |
| LLY240517C00610000 | 2024-05-14 3:31PM EDT | 610.00 | 155.35 | 171.50 | 177.00 | 0.00 | - | 1,520 | 2 | 0.00% |
| LLY240517C00620000 | 2024-05-14 3:31PM EDT | 620.00 | 145.55 | 159.00 | 166.60 | 0.00 | - | 1,130 | 2 | 0.00% |
| LLY240517C00630000 | 2024-05-15 9:36AM EDT | 630.00 | 136.00 | 150.40 | 156.75 | +1.20 | +0.89% | 11 | 14 | 0.00% |
| LLY240517C00640000 | 2024-05-15 10:21AM EDT | 640.00 | 136.00 | 140.60 | 146.15 | +10.70 | +8.54% | 4 | 4 | 0.00% |
| LLY240517C00650000 | 2024-05-15 3:16PM EDT | 650.00 | 131.16 | 131.50 | 136.80 | +14.96 | +12.87% | 1 | 45 | 0.00% |
| LLY240517C00660000 | 2024-05-14 2:00PM EDT | 660.00 | 98.60 | 119.10 | 126.50 | 0.00 | - | 350 | 20 | 0.00% |
| LLY240517C00665000 | 2024-05-14 3:13PM EDT | 665.00 | 98.10 | 116.50 | 121.15 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00670000 | 2024-05-15 2:43PM EDT | 670.00 | 112.00 | 108.55 | 115.30 | +16.75 | +17.59% | 2 | 5 | 0.00% |
| LLY240517C00675000 | 2024-05-08 12:40PM EDT | 675.00 | 104.22 | 104.15 | 111.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00680000 | 2024-05-15 10:39AM EDT | 680.00 | 97.05 | 100.00 | 105.80 | +12.15 | +14.31% | 1 | 3 | 0.00% |
| LLY240517C00685000 | 2024-05-14 3:07PM EDT | 685.00 | 77.16 | 94.50 | 101.50 | 0.00 | - | 44 | 0 | 0.00% |
| LLY240517C00690000 | 2024-05-14 3:31PM EDT | 690.00 | 73.52 | 89.05 | 95.65 | 0.00 | - | 26,238 | 3 | 0.00% |
| LLY240517C00695000 | 2024-05-08 12:40PM EDT | 695.00 | 84.29 | 84.90 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00700000 | 2024-05-15 2:36PM EDT | 700.00 | 82.75 | 81.95 | 85.00 | +19.00 | +29.80% | 7 | 23 | 0.00% |
| LLY240517C00702500 | 2024-05-13 12:11PM EDT | 702.50 | 52.73 | 78.50 | 83.15 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00705000 | 2024-05-14 2:00PM EDT | 705.00 | 54.65 | 76.60 | 81.30 | 0.00 | - | 40 | 0 | 0.00% |
| LLY240517C00710000 | 2024-05-15 2:38PM EDT | 710.00 | 73.00 | 69.25 | 75.65 | +19.18 | +35.64% | 36 | 40 | 0.00% |
| LLY240517C00715000 | 2024-05-14 2:00PM EDT | 715.00 | 43.65 | 64.00 | 70.85 | 0.00 | - | 45 | 2 | 0.00% |
| LLY240517C00720000 | 2024-05-15 2:37PM EDT | 720.00 | 63.00 | 61.60 | 67.20 | +19.08 | +43.44% | 4 | 74 | 0.00% |
| LLY240517C00725000 | 2024-05-15 10:31AM EDT | 725.00 | 50.29 | 55.85 | 60.25 | +12.44 | +32.87% | 6 | 13 | 0.00% |
| LLY240517C00727500 | 2024-05-06 10:18AM EDT | 727.50 | 27.00 | 51.60 | 58.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00730000 | 2024-05-15 3:42PM EDT | 730.00 | 51.50 | 52.10 | 54.00 | +17.35 | +50.81% | 119 | 177 | 0.00% |
| LLY240517C00732500 | 2024-05-06 12:19PM EDT | 732.50 | 26.12 | 47.35 | 53.05 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00735000 | 2024-05-15 3:22PM EDT | 735.00 | 46.35 | 46.35 | 51.35 | +23.67 | +104.37% | 13 | 43 | 0.00% |
| LLY240517C00737500 | 2024-05-13 3:32PM EDT | 737.50 | 21.90 | 43.90 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00740000 | 2024-05-15 3:13PM EDT | 740.00 | 41.67 | 41.85 | 45.85 | +17.67 | +73.62% | 44 | 260 | 0.00% |
| LLY240517C00742500 | 2024-05-13 2:20PM EDT | 742.50 | 16.94 | 37.15 | 43.30 | 0.00 | - | 10 | 16 | 0.00% |
| LLY240517C00745000 | 2024-05-15 11:13AM EDT | 745.00 | 33.70 | 35.00 | 41.05 | +15.75 | +87.74% | 10 | 221 | 0.00% |
| LLY240517C00747500 | 2024-05-14 2:11PM EDT | 747.50 | 14.64 | 32.55 | 38.70 | 0.00 | - | 64 | 53 | 0.00% |
| LLY240517C00750000 | 2024-05-15 3:43PM EDT | 750.00 | 34.55 | 31.20 | 34.55 | +19.33 | +127.00% | 144 | 9,405 | 0.00% |
| LLY240517C00752500 | 2024-05-15 11:50AM EDT | 752.50 | 30.10 | 26.35 | 31.90 | +17.10 | +131.54% | 8 | 149 | 0.00% |
| LLY240517C00755000 | 2024-05-15 3:25PM EDT | 755.00 | 27.42 | 26.35 | 31.45 | +16.07 | +141.59% | 88 | 262 | 0.00% |
| LLY240517C00757500 | 2024-05-15 12:55PM EDT | 757.50 | 24.00 | 23.05 | 29.20 | +14.20 | +144.90% | 76 | 169 | 0.00% |
| LLY240517C00760000 | 2024-05-15 3:26PM EDT | 760.00 | 22.61 | 22.10 | 24.80 | +14.31 | +172.41% | 431 | 2,244 | 0.00% |
| LLY240517C00765000 | 2024-05-15 3:31PM EDT | 765.00 | 18.25 | 18.25 | 19.95 | +12.40 | +211.97% | 963 | 904 | 0.00% |
| LLY240517C00770000 | 2024-05-15 3:37PM EDT | 770.00 | 14.75 | 14.65 | 15.85 | +10.75 | +268.75% | 441 | 2,037 | 0.00% |
| LLY240517C00775000 | 2024-05-15 3:41PM EDT | 775.00 | 11.25 | 10.85 | 11.55 | +8.65 | +332.69% | 378 | 708 | 0.00% |
| LLY240517C00780000 | 2024-05-15 3:43PM EDT | 780.00 | 8.15 | 8.25 | 8.50 | +6.45 | +379.41% | 860 | 1,468 | 13.41% |
| LLY240517C00785000 | 2024-05-15 3:43PM EDT | 785.00 | 5.55 | 5.15 | 5.45 | +4.56 | +570.00% | 403 | 485 | 14.81% |
| LLY240517C00790000 | 2024-05-15 3:43PM EDT | 790.00 | 3.35 | 3.20 | 3.45 | +2.76 | +530.77% | 586 | 870 | 16.43% |
| LLY240517C00795000 | 2024-05-15 3:41PM EDT | 795.00 | 2.00 | 2.03 | 2.26 | +1.66 | +488.24% | 726 | 1,163 | 18.31% |
| LLY240517C00800000 | 2024-05-15 3:44PM EDT | 800.00 | 1.30 | 1.25 | 1.31 | +1.05 | +456.52% | 2,244 | 2,282 | 19.07% |
| LLY240517C00805000 | 2024-05-15 3:44PM EDT | 805.00 | 0.76 | 0.64 | 0.76 | +0.53 | +230.43% | 172 | 616 | 19.96% |
| LLY240517C00810000 | 2024-05-15 3:43PM EDT | 810.00 | 0.37 | 0.35 | 0.45 | +0.20 | +117.65% | 445 | 3,006 | 20.98% |
| LLY240517C00815000 | 2024-05-15 3:34PM EDT | 815.00 | 0.19 | 0.15 | 0.38 | +0.10 | +111.11% | 252 | 253 | 23.56% |
| LLY240517C00820000 | 2024-05-15 3:42PM EDT | 820.00 | 0.18 | 0.11 | 0.20 | +0.08 | +114.29% | 48 | 1,501 | 23.83% |
| LLY240517C00825000 | 2024-05-15 1:10PM EDT | 825.00 | 0.20 | 0.01 | 0.59 | +0.12 | +150.00% | 4 | 842 | 32.76% |
| LLY240517C00830000 | 2024-05-15 1:56PM EDT | 830.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 95 | 2,838 | 27.74% |
| LLY240517C00835000 | 2024-05-14 3:54PM EDT | 835.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 6 | 8 | 30.03% |
| LLY240517C00840000 | 2024-05-15 2:30PM EDT | 840.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 13 | 1,130 | 31.84% |
| LLY240517C00845000 | 2024-05-15 3:13PM EDT | 845.00 | 0.01 | 0.01 | 0.10 | -1.29 | -99.23% | 3 | 3 | 34.28% |
| LLY240517C00850000 | 2024-05-15 1:41PM EDT | 850.00 | 0.09 | 0.01 | 0.08 | +0.03 | +50.00% | 12 | 1,226 | 35.74% |
| LLY240517C00860000 | 2024-05-15 2:37PM EDT | 860.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 4 | 271 | 41.60% |
| LLY240517C00865000 | 2024-05-10 3:12PM EDT | 865.00 | 0.24 | 0.01 | 0.10 | 0.00 | - | - | 1 | 43.95% |
| LLY240517C00870000 | 2024-05-15 1:41PM EDT | 870.00 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 2 | 408 | 46.29% |
| LLY240517C00880000 | 2024-05-13 3:11PM EDT | 880.00 | 0.03 | 0.01 | 1.13 | 0.00 | - | 5 | 236 | 65.23% |
| LLY240517C00890000 | 2024-05-10 9:39AM EDT | 890.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 296 | 58.40% |
| LLY240517C00900000 | 2024-05-15 3:09PM EDT | 900.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 718 | 52.73% |
| LLY240517C00910000 | 2024-05-15 2:58PM EDT | 910.00 | 0.12 | 0.01 | 0.11 | -0.47 | -79.66% | 32 | 130 | 60.55% |
| LLY240517C00920000 | 2024-05-07 10:18AM EDT | 920.00 | 0.06 | 0.01 | 0.52 | 0.00 | - | 4 | 128 | 77.00% |
| LLY240517C00930000 | 2024-05-08 10:54AM EDT | 930.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 1 | 742 | 70.12% |
| LLY240517C00940000 | 2024-05-13 12:28PM EDT | 940.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 176 | 69.53% |
| LLY240517C00950000 | 2024-05-13 9:44AM EDT | 950.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 17 | 557 | 72.27% |
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 960.00 | 1.00 | 0.00 | 0.07 | 0.00 | - | 10 | 139 | 76.17% |
| LLY240517C00970000 | 2024-04-08 1:48PM EDT | 970.00 | 1.81 | 0.00 | 0.38 | 0.00 | - | - | 2 | 94.92% |
| LLY240517C00980000 | 2024-05-15 12:22PM EDT | 980.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 574 | 82.03% |
| LLY240517C00990000 | 2024-05-02 9:34AM EDT | 990.00 | 2.42 | 0.00 | 0.07 | 0.00 | - | 4 | 8 | 86.72% |
| LLY240517C01000000 | 2024-05-15 1:34PM EDT | 1,000.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 691 | 81.25% |
| LLY240517C01010000 | 2024-05-13 10:07AM EDT | 1,010.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 93.36% |
| LLY240517C01020000 | 2024-05-13 10:07AM EDT | 1,020.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 87.50% |
| LLY240517C01030000 | 2024-05-13 11:45AM EDT | 1,030.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 31 | 31 | 99.80% |
| LLY240517C01040000 | 2024-05-13 10:58AM EDT | 1,040.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 126 | 100.00% |
| LLY240517C01050000 | 2024-05-13 10:25AM EDT | 1,050.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 20 | 30 | 135.84% |
| LLY240517C01060000 | 2024-05-13 10:15AM EDT | 1,060.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 67 | 98.44% |
| LLY240517C01070000 | 2024-05-13 10:15AM EDT | 1,070.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 101.56% |
| LLY240517C01080000 | 2024-05-10 3:16PM EDT | 1,080.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 117 | 117.19% |
| LLY240517C01090000 | 2024-04-23 3:23PM EDT | 1,090.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 1 | 4 | 158.69% |
| LLY240517C01100000 | 2024-05-08 12:14PM EDT | 1,100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 851 | 110.94% |
| LLY240517C01110000 | 2024-04-09 3:00PM EDT | 1,110.00 | 0.33 | 0.00 | 1.11 | 0.00 | - | - | 7 | 166.60% |
| LLY240517C01120000 | 2024-05-15 10:46AM EDT | 1,120.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 22 | 121.88% |
| LLY240517C01140000 | 2024-05-08 9:51AM EDT | 1,140.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 80 | 168.16% |
| LLY240517C01150000 | 2024-04-11 9:54AM EDT | 1,150.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 137.50% |
| LLY240517C01160000 | 2024-05-09 3:06PM EDT | 1,160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 135.16% |
| LLY240517C01180000 | 2024-05-09 11:57AM EDT | 1,180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 131.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00300000 | 2024-05-13 9:42AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 190 | 293.75% |
| LLY240517P00310000 | 2024-02-21 10:56AM EDT | 310.00 | 0.22 | 0.00 | 0.68 | 0.00 | - | 8 | 47 | 408.01% |
| LLY240517P00340000 | 2024-05-13 10:45AM EDT | 340.00 | 0.55 | 0.00 | 0.01 | 0.00 | - | 10 | 2 | 256.25% |
| LLY240517P00350000 | 2024-05-13 10:45AM EDT | 350.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 250.00% |
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 360.00 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 352.54% |
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 370.00 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 352.15% |
| LLY240517P00380000 | 2024-02-16 3:01PM EDT | 380.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 312.89% |
| LLY240517P00390000 | 2024-03-11 9:58AM EDT | 390.00 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 300.39% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 258.98% |
| LLY240517P00410000 | 2024-03-06 1:58PM EDT | 410.00 | 0.19 | 0.00 | 0.47 | 0.00 | - | 3 | 2 | 280.47% |
| LLY240517P00420000 | 2024-01-17 4:07PM EDT | 420.00 | 1.40 | 0.00 | 4.45 | 0.00 | - | - | 1 | 368.99% |
| LLY240517P00430000 | 2024-04-19 12:15PM EDT | 430.00 | 0.02 | 0.00 | 1.12 | 0.00 | - | 2 | 5 | 290.23% |
| LLY240517P00440000 | 2024-05-07 12:44PM EDT | 440.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 1 | 39 | 280.27% |
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 450.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 24 | 266.41% |
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 460.00 | 0.10 | 0.00 | 1.12 | 0.00 | - | 2 | 9 | 260.74% |
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 470.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 223.05% |
| LLY240517P00480000 | 2024-05-13 1:37PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 427 | 168.75% |
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 490.00 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 231.25% |
| LLY240517P00500000 | 2024-05-09 1:36PM EDT | 500.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 2 | 85 | 214.65% |
| LLY240517P00510000 | 2024-05-13 1:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 69 | 137.50% |
| LLY240517P00520000 | 2024-05-03 3:47PM EDT | 520.00 | 0.33 | 0.00 | 0.06 | 0.00 | - | 1 | 32 | 150.78% |
| LLY240517P00530000 | 2024-05-03 3:52PM EDT | 530.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 145 | 144.53% |
| LLY240517P00540000 | 2024-05-03 3:52PM EDT | 540.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 89 | 123 | 138.28% |
| LLY240517P00550000 | 2024-05-06 1:45PM EDT | 550.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 26 | 178 | 125.00% |
| LLY240517P00560000 | 2024-05-06 1:01PM EDT | 560.00 | 0.30 | 0.00 | 1.01 | 0.00 | - | 6 | 64 | 171.00% |
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 570.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 1 | 54 | 163.09% |
| LLY240517P00580000 | 2024-05-09 11:16AM EDT | 580.00 | 0.39 | 0.00 | 0.95 | 0.00 | - | 5 | 108 | 154.00% |
| LLY240517P00590000 | 2024-05-09 2:21PM EDT | 590.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 107 | 149.80% |
| LLY240517P00600000 | 2024-05-15 11:17AM EDT | 600.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 415 | 93.75% |
| LLY240517P00610000 | 2024-05-09 3:15PM EDT | 610.00 | 0.03 | 0.00 | 1.12 | 0.00 | - | 3 | 186 | 134.57% |
| LLY240517P00620000 | 2024-05-15 3:39PM EDT | 620.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 21 | 237 | 90.63% |
| LLY240517P00630000 | 2024-05-14 1:08PM EDT | 630.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 357 | 83.59% |
| LLY240517P00635000 | 2024-05-15 11:18AM EDT | 635.00 | 0.01 | 0.00 | 0.06 | -1.62 | -99.39% | 3 | 4 | 82.03% |
| LLY240517P00640000 | 2024-05-15 1:33PM EDT | 640.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 26 | 224 | 76.56% |
| LLY240517P00645000 | 2024-05-07 1:49PM EDT | 645.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 402 | 77.73% |
| LLY240517P00650000 | 2024-05-15 1:54PM EDT | 650.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 1 | 833 | 76.17% |
| LLY240517P00655000 | 2024-05-13 10:07AM EDT | 655.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 140 | 72.27% |
| LLY240517P00660000 | 2024-05-15 2:58PM EDT | 660.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 27 | 223 | 69.53% |
| LLY240517P00665000 | 2024-05-10 1:56PM EDT | 665.00 | 0.24 | 0.01 | 0.07 | 0.00 | - | 85 | 129 | 67.58% |
| LLY240517P00670000 | 2024-05-15 12:46PM EDT | 670.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 3 | 1,131 | 65.63% |
| LLY240517P00675000 | 2024-05-14 3:31PM EDT | 675.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 15 | 56 | 79.39% |
| LLY240517P00680000 | 2024-05-15 12:20PM EDT | 680.00 | 0.05 | 0.01 | 0.08 | -0.04 | -44.44% | 1 | 554 | 60.16% |
| LLY240517P00685000 | 2024-05-10 11:00AM EDT | 685.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 3 | 151 | 66.60% |
| LLY240517P00687500 | 2024-05-10 3:58PM EDT | 687.50 | 0.10 | 0.01 | 0.30 | 0.00 | - | - | 25 | 64.84% |
| LLY240517P00690000 | 2024-05-15 10:56AM EDT | 690.00 | 0.01 | 0.01 | 0.19 | -0.04 | -80.00% | 12 | 900 | 59.96% |
| LLY240517P00692500 | 2024-05-13 1:45PM EDT | 692.50 | 0.05 | 0.01 | 0.39 | 0.00 | - | 2 | 1 | 63.87% |
| LLY240517P00695000 | 2024-05-15 2:38PM EDT | 695.00 | 0.34 | 0.03 | 0.33 | +0.28 | +466.67% | 1 | 271 | 61.43% |
| LLY240517P00700000 | 2024-05-15 2:33PM EDT | 700.00 | 0.05 | 0.05 | 0.13 | -0.01 | -16.67% | 7 | 1,196 | 53.42% |
| LLY240517P00702500 | 2024-05-15 2:26PM EDT | 702.50 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 1 | 2 | 50.39% |
| LLY240517P00705000 | 2024-05-14 1:20PM EDT | 705.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 1 | 99 | 52.34% |
| LLY240517P00710000 | 2024-05-15 1:18PM EDT | 710.00 | 0.12 | 0.05 | 0.08 | +0.07 | +140.00% | 12 | 683 | 46.97% |
| LLY240517P00712500 | 2024-05-14 12:17PM EDT | 712.50 | 0.10 | 0.02 | 0.08 | 0.00 | - | 1 | 126 | 45.51% |
| LLY240517P00715000 | 2024-05-15 1:18PM EDT | 715.00 | 0.14 | 0.01 | 0.10 | +0.07 | +100.00% | 16 | 238 | 45.31% |
| LLY240517P00717500 | 2024-05-14 2:43PM EDT | 717.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 27 | 44 | 41.99% |
| LLY240517P00720000 | 2024-05-15 1:36PM EDT | 720.00 | 0.07 | 0.02 | 0.08 | -0.04 | -36.36% | 40 | 1,305 | 41.31% |
| LLY240517P00722500 | 2024-05-15 2:23PM EDT | 722.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 16 | 152 | 40.43% |
| LLY240517P00725000 | 2024-05-15 2:49PM EDT | 725.00 | 0.08 | 0.02 | 0.09 | -0.05 | -38.46% | 186 | 501 | 39.06% |
| LLY240517P00727500 | 2024-05-15 3:00PM EDT | 727.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 102 | 182 | 38.09% |
| LLY240517P00730000 | 2024-05-15 3:03PM EDT | 730.00 | 0.07 | 0.05 | 0.12 | -0.15 | -68.18% | 228 | 1,057 | 37.60% |
| LLY240517P00732500 | 2024-05-15 10:54AM EDT | 732.50 | 0.01 | 0.02 | 0.33 | -0.25 | -96.15% | 14 | 63 | 42.14% |
| LLY240517P00735000 | 2024-05-15 3:15PM EDT | 735.00 | 0.10 | 0.07 | 0.10 | -0.26 | -72.22% | 255 | 782 | 33.79% |
| LLY240517P00737500 | 2024-05-15 1:55PM EDT | 737.50 | 0.26 | 0.07 | 0.22 | -0.21 | -44.68% | 42 | 98 | 36.23% |
| LLY240517P00740000 | 2024-05-15 3:42PM EDT | 740.00 | 0.08 | 0.05 | 0.15 | -0.54 | -87.10% | 128 | 979 | 32.67% |
| LLY240517P00742500 | 2024-05-15 11:16AM EDT | 742.50 | 0.10 | 0.01 | 0.28 | -0.68 | -87.18% | 27 | 98 | 34.42% |
| LLY240517P00745000 | 2024-05-15 3:34PM EDT | 745.00 | 0.11 | 0.08 | 0.18 | -1.00 | -90.09% | 190 | 323 | 30.47% |
| LLY240517P00747500 | 2024-05-15 3:10PM EDT | 747.50 | 0.31 | 0.11 | 0.18 | -1.13 | -78.47% | 29 | 94 | 28.91% |
| LLY240517P00750000 | 2024-05-15 3:34PM EDT | 750.00 | 0.18 | 0.12 | 0.23 | -1.72 | -90.53% | 442 | 1,888 | 28.44% |
| LLY240517P00752500 | 2024-05-15 3:34PM EDT | 752.50 | 0.20 | 0.05 | 0.28 | -2.30 | -92.00% | 123 | 117 | 27.76% |
| LLY240517P00755000 | 2024-05-15 3:43PM EDT | 755.00 | 0.22 | 0.12 | 0.34 | -3.03 | -89.38% | 111 | 461 | 27.05% |
| LLY240517P00757500 | 2024-05-15 3:12PM EDT | 757.50 | 0.42 | 0.20 | 0.43 | -4.28 | -91.06% | 99 | 164 | 26.56% |
| LLY240517P00760000 | 2024-05-15 3:40PM EDT | 760.00 | 0.40 | 0.30 | 0.45 | -4.65 | -92.08% | 460 | 759 | 24.98% |
| LLY240517P00765000 | 2024-05-15 3:42PM EDT | 765.00 | 0.70 | 0.54 | 0.71 | -7.00 | -90.91% | 525 | 206 | 23.76% |
| LLY240517P00770000 | 2024-05-15 3:42PM EDT | 770.00 | 1.33 | 0.89 | 1.28 | -9.37 | -87.57% | 458 | 294 | 23.52% |
| LLY240517P00775000 | 2024-05-15 3:34PM EDT | 775.00 | 2.64 | 2.17 | 2.29 | -12.83 | -82.93% | 362 | 148 | 23.78% |
| LLY240517P00780000 | 2024-05-15 3:42PM EDT | 780.00 | 3.97 | 3.75 | 4.20 | -14.25 | -78.21% | 262 | 400 | 25.64% |
| LLY240517P00785000 | 2024-05-15 3:38PM EDT | 785.00 | 6.95 | 6.00 | 6.45 | -24.93 | -78.20% | 57 | 77 | 26.50% |
| LLY240517P00790000 | 2024-05-15 3:43PM EDT | 790.00 | 9.15 | 8.80 | 9.30 | -19.05 | -67.55% | 41 | 360 | 27.58% |
| LLY240517P00795000 | 2024-05-15 2:36PM EDT | 795.00 | 14.00 | 12.00 | 13.15 | -28.00 | -66.67% | 1 | 8 | 30.60% |
| LLY240517P00800000 | 2024-05-15 3:24PM EDT | 800.00 | 18.50 | 16.40 | 17.75 | -25.21 | -57.68% | 107 | 306 | 35.35% |
| LLY240517P00805000 | 2024-05-02 3:32PM EDT | 805.00 | 48.25 | 20.50 | 26.25 | 0.00 | - | - | 11 | 55.01% |
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 810.00 | 54.45 | 24.35 | 30.80 | 0.00 | - | 1 | 42 | 59.18% |
| LLY240517P00815000 | 2024-05-07 11:30AM EDT | 815.00 | 42.10 | 29.35 | 36.00 | -0.55 | -1.29% | 3 | 32 | 51.39% |
| LLY240517P00820000 | 2024-05-15 1:20PM EDT | 820.00 | 39.40 | 34.15 | 41.00 | -9.20 | -18.93% | 4 | 52 | 55.86% |
| LLY240517P00825000 | 2024-04-30 10:27AM EDT | 825.00 | 39.35 | 39.55 | 44.15 | 0.00 | - | - | 1 | 56.96% |
| LLY240517P00830000 | 2024-05-15 3:01PM EDT | 830.00 | 51.20 | 44.55 | 49.15 | -12.78 | -19.97% | 82 | 50 | 61.44% |
| LLY240517P00840000 | 2024-05-15 3:01PM EDT | 840.00 | 60.30 | 55.60 | 59.15 | -1.95 | -3.13% | 35 | 9 | 72.97% |
| LLY240517P00850000 | 2024-05-15 1:43PM EDT | 850.00 | 71.20 | 64.75 | 71.10 | -0.22 | -0.31% | 6 | 2 | 84.46% |
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 860.00 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 230.65% |
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 870.00 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 127.20% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 880.00 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 247.83% |
| LLY240517P00890000 | 2024-02-16 1:15PM EDT | 890.00 | 113.65 | 134.25 | 139.85 | 0.00 | - | 6 | 3 | 247.19% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 900.00 | 128.75 | 114.05 | 119.15 | 0.00 | - | 1 | 0 | 113.07% |
| LLY240517P00910000 | 2024-04-30 9:32AM EDT | 910.00 | 125.95 | 124.45 | 130.60 | 0.00 | - | 5 | 0 | 126.75% |
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 920.00 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 206.45% |
| LLY240517P00930000 | 2024-02-20 2:42PM EDT | 930.00 | 175.95 | 158.05 | 162.45 | 0.00 | - | 20 | 9 | 212.16% |
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 940.00 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 217.71% |
| LLY240517P00950000 | 2024-02-20 3:02PM EDT | 950.00 | 195.85 | 175.90 | 183.55 | 0.00 | - | - | 4 | 225.08% |
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 960.00 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 230.64% |
| LLY240517P01100000 | 2024-02-20 2:22PM EDT | 1,100.00 | 342.24 | 326.50 | 331.50 | 0.00 | - | - | 0 | 318.42% |
| LLY240517P01130000 | 2024-04-30 9:30AM EDT | 1,130.00 | 358.60 | 344.30 | 349.55 | 0.00 | - | - | 0 | 241.14% |
| LLY240517P01150000 | 2024-05-15 11:27AM EDT | 1,150.00 | 371.21 | 365.35 | 371.70 | -27.43 | -6.88% | 2 | 0 | 267.31% |
