Deutsche Märkte schließen in 47 Minuten
DAX
18.757,74 +71,14 (+0,38%) Euro Stoxx 50
5.084,21 +29,80 (+0,59%) Dow Jones 30
39.534,29 +146,53 (+0,37%) Gold
2.371,30 +31,00 (+1,32%) EUR/USD
1,0769 -0,0015 (-0,14%) Bitcoin EUR
57.411,94 +399,86 (+0,70%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00390000 | 2024-05-06 3:35PM EDT | 390.00 | 374.63 | 374.15 | 380.30 | 0.00 | - | - | 2 | 671.68% |
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 364.85 | 371.80 | 0.00 | - | 10 | 10 | 718.65% |
| LLY240510C00480000 | 2024-05-08 3:30PM EDT | 480.00 | 296.88 | 285.25 | 291.30 | 0.00 | - | 5 | 5 | 525.24% |
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 490.00 | 245.18 | 275.15 | 281.30 | 0.00 | - | 8 | 8 | 505.57% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 265.55 | 271.30 | 0.00 | - | 1 | 1 | 294.53% |
| LLY240510C00520000 | 2024-05-09 3:17PM EDT | 520.00 | 254.05 | 244.40 | 251.95 | 0.00 | - | 10 | 9 | 467.14% |
| LLY240510C00530000 | 2024-04-30 9:35AM EDT | 530.00 | 255.00 | 235.50 | 241.30 | 0.00 | - | - | 1 | 247.66% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 214.00 | 221.30 | 0.00 | - | 10 | 10 | 393.95% |
| LLY240510C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 204.02 | 193.35 | 201.00 | 0.00 | - | 9 | 2 | 350.93% |
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 600.00 | 147.00 | 163.65 | 171.85 | 0.00 | - | 1 | 1 | 319.87% |
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 630.00 | 143.85 | 135.20 | 141.35 | +37.55 | +35.32% | 1 | 1 | 259.18% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 125.60 | 131.35 | 0.00 | - | 1 | 1 | 142.97% |
| LLY240510C00650000 | 2024-05-10 9:49AM EDT | 650.00 | 123.88 | 114.30 | 121.35 | +35.55 | +40.25% | 2 | 2 | 226.59% |
| LLY240510C00660000 | 2024-05-06 9:34AM EDT | 660.00 | 82.00 | 105.40 | 111.35 | 0.00 | - | 1 | 11 | 102.34% |
| LLY240510C00670000 | 2024-05-03 3:30PM EDT | 670.00 | 69.67 | 96.00 | 101.35 | 0.00 | - | 1 | 2 | 125.98% |
| LLY240510C00672500 | 2024-05-03 1:46PM EDT | 672.50 | 66.72 | 93.50 | 98.50 | 0.00 | - | 1 | 1 | 110.35% |
| LLY240510C00675000 | 2024-05-08 9:30AM EDT | 675.00 | 105.02 | 90.30 | 98.95 | 0.00 | - | 1 | 0 | 152.73% |
| LLY240510C00677500 | 2024-05-03 2:25PM EDT | 677.50 | 64.07 | 86.00 | 91.70 | 0.00 | - | 9 | 9 | 137.70% |
| LLY240510C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 69.98 | 85.50 | 93.85 | 0.00 | - | 38 | 31 | 146.88% |
| LLY240510C00682500 | 2024-05-03 2:21PM EDT | 682.50 | 59.22 | 83.00 | 91.35 | 0.00 | - | 1 | 1 | 143.31% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 81.10 | 86.35 | 0.00 | - | 1 | 1 | 110.74% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 76.50 | 83.25 | 0.00 | - | 1 | 1 | 136.91% |
| LLY240510C00695000 | 2024-05-06 11:20AM EDT | 695.00 | 59.04 | 69.60 | 76.35 | 0.00 | - | 2 | 11 | 153.83% |
| LLY240510C00700000 | 2024-05-09 3:43PM EDT | 700.00 | 74.10 | 67.20 | 74.00 | 0.00 | - | 1 | 32 | 134.72% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 59.00 | 65.95 | 0.00 | - | 25 | 16 | 132.06% |
| LLY240510C00710000 | 2024-05-08 10:47AM EDT | 710.00 | 67.00 | 56.95 | 61.35 | 0.00 | - | 1 | 12 | 93.16% |
| LLY240510C00712500 | 2024-05-03 2:59PM EDT | 712.50 | 29.00 | 53.55 | 59.65 | 0.00 | - | 18 | 7 | 88.67% |
| LLY240510C00715000 | 2024-05-08 11:48AM EDT | 715.00 | 61.33 | 51.75 | 56.00 | 0.00 | - | 2 | 12 | 79.49% |
| LLY240510C00717500 | 2024-05-10 10:05AM EDT | 717.50 | 55.37 | 46.15 | 51.75 | +28.42 | +105.45% | 5 | 5 | 85.30% |
| LLY240510C00720000 | 2024-05-10 10:05AM EDT | 720.00 | 52.89 | 46.65 | 51.35 | -1.13 | -2.09% | 6 | 29 | 76.37% |
| LLY240510C00722500 | 2024-05-06 9:46AM EDT | 722.50 | 28.20 | 44.35 | 48.55 | 0.00 | - | 2 | 3 | 71.88% |
| LLY240510C00725000 | 2024-05-06 3:17PM EDT | 725.00 | 40.45 | 39.00 | 46.00 | 0.00 | - | 22 | 13 | 100.24% |
| LLY240510C00727500 | 2024-05-06 11:11AM EDT | 727.50 | 26.85 | 39.85 | 44.60 | 0.00 | - | 2 | 12 | 79.44% |
| LLY240510C00730000 | 2024-05-10 10:05AM EDT | 730.00 | 42.00 | 36.60 | 41.60 | -3.73 | -8.16% | 7 | 71 | 65.23% |
| LLY240510C00732500 | 2024-05-08 3:31PM EDT | 732.50 | 43.75 | 34.40 | 40.00 | 0.00 | - | 2 | 235 | 71.61% |
| LLY240510C00735000 | 2024-05-09 1:56PM EDT | 735.00 | 36.31 | 31.55 | 35.00 | -2.19 | -5.69% | 1 | 84 | 71.83% |
| LLY240510C00737500 | 2024-05-10 9:58AM EDT | 737.50 | 36.50 | 29.20 | 34.60 | -3.10 | -7.83% | 3 | 76 | 59.77% |
| LLY240510C00740000 | 2024-05-09 1:41PM EDT | 740.00 | 34.20 | 24.15 | 31.05 | +0.08 | +0.23% | 1 | 218 | 75.29% |
| LLY240510C00742500 | 2024-05-07 3:29PM EDT | 742.50 | 34.50 | 24.40 | 28.55 | 0.00 | - | 5 | 37 | 70.87% |
| LLY240510C00745000 | 2024-05-09 12:02PM EDT | 745.00 | 26.34 | 21.60 | 25.70 | 0.00 | - | 19 | 133 | 63.05% |
| LLY240510C00747500 | 2024-05-09 10:58AM EDT | 747.50 | 26.98 | 19.90 | 25.85 | 0.00 | - | 2 | 81 | 55.48% |
| LLY240510C00750000 | 2024-05-10 10:23AM EDT | 750.00 | 18.55 | 16.80 | 19.80 | -3.13 | -14.44% | 7 | 342 | 45.36% |
| LLY240510C00752500 | 2024-05-10 9:32AM EDT | 752.50 | 21.56 | 13.90 | 18.00 | -4.05 | -15.81% | 1 | 49 | 47.74% |
| LLY240510C00755000 | 2024-05-10 10:24AM EDT | 755.00 | 10.80 | 11.35 | 15.70 | -6.00 | -35.71% | 5 | 227 | 44.78% |
| LLY240510C00757500 | 2024-05-10 10:06AM EDT | 757.50 | 14.00 | 9.40 | 13.45 | -1.26 | -8.26% | 3 | 125 | 41.85% |
| LLY240510C00760000 | 2024-05-10 10:27AM EDT | 760.00 | 7.65 | 7.65 | 9.50 | -7.66 | -40.94% | 28 | 334 | 25.17% |
| LLY240510C00762500 | 2024-05-09 2:42PM EDT | 762.50 | 12.84 | 4.35 | 6.60 | 0.00 | - | 8 | 37 | 17.12% |
| LLY240510C00765000 | 2024-05-10 9:51AM EDT | 765.00 | 9.28 | 3.10 | 4.60 | -1.32 | -12.45% | 11 | 207 | 16.16% |
| LLY240510C00767500 | 2024-05-09 3:16PM EDT | 767.50 | 4.00 | 2.50 | 2.89 | -3.26 | -44.90% | 1 | 68 | 15.22% |
| LLY240510C00770000 | 2024-05-10 10:28AM EDT | 770.00 | 1.30 | 1.30 | 1.68 | -3.38 | -67.06% | 118 | 456 | 15.04% |
| LLY240510C00772500 | 2024-05-10 10:24AM EDT | 772.50 | 1.06 | 0.61 | 1.00 | -3.04 | -74.15% | 50 | 227 | 15.89% |
| LLY240510C00775000 | 2024-05-10 10:28AM EDT | 775.00 | 0.40 | 0.30 | 0.52 | -2.10 | -84.00% | 134 | 669 | 16.11% |
| LLY240510C00777500 | 2024-05-10 10:24AM EDT | 777.50 | 0.25 | 0.19 | 0.30 | -1.56 | -86.19% | 76 | 527 | 17.09% |
| LLY240510C00780000 | 2024-05-10 10:25AM EDT | 780.00 | 0.13 | 0.10 | 0.20 | -0.97 | -88.18% | 263 | 890 | 18.60% |
| LLY240510C00782500 | 2024-05-10 10:17AM EDT | 782.50 | 0.11 | 0.04 | 0.21 | -0.74 | -87.06% | 38 | 240 | 21.88% |
| LLY240510C00785000 | 2024-05-10 10:26AM EDT | 785.00 | 0.10 | 0.03 | 0.13 | -0.40 | -83.33% | 54 | 363 | 22.71% |
| LLY240510C00787500 | 2024-05-10 10:19AM EDT | 787.50 | 0.08 | 0.01 | 0.16 | -0.48 | -85.71% | 24 | 249 | 26.37% |
| LLY240510C00790000 | 2024-05-10 10:23AM EDT | 790.00 | 0.03 | 0.02 | 0.05 | -0.25 | -89.29% | 86 | 459 | 24.22% |
| LLY240510C00795000 | 2024-05-10 10:28AM EDT | 795.00 | 0.06 | 0.05 | 0.07 | -0.10 | -66.67% | 144 | 400 | 30.27% |
| LLY240510C00800000 | 2024-05-10 10:26AM EDT | 800.00 | 0.03 | 0.01 | 0.04 | -0.05 | -83.33% | 321 | 1,046 | 32.62% |
| LLY240510C00805000 | 2024-05-10 9:42AM EDT | 805.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 7 | 210 | 41.60% |
| LLY240510C00810000 | 2024-05-10 10:14AM EDT | 810.00 | 0.02 | 0.02 | 0.16 | -0.05 | -71.43% | 24 | 492 | 49.61% |
| LLY240510C00815000 | 2024-05-09 3:01PM EDT | 815.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 8 | 163 | 51.27% |
| LLY240510C00820000 | 2024-05-09 2:04PM EDT | 820.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 10 | 239 | 55.86% |
| LLY240510C00825000 | 2024-05-08 1:07PM EDT | 825.00 | 0.01 | 0.01 | 0.22 | -0.14 | -93.33% | 1 | 264 | 61.04% |
| LLY240510C00830000 | 2024-05-09 3:04PM EDT | 830.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 746 | 59.77% |
| LLY240510C00835000 | 2024-05-07 11:54AM EDT | 835.00 | 0.22 | 0.01 | 0.60 | 0.00 | - | 3 | 66 | 80.42% |
| LLY240510C00840000 | 2024-05-10 9:33AM EDT | 840.00 | 0.02 | 0.02 | 0.53 | -0.07 | -77.78% | 2 | 108 | 83.89% |
| LLY240510C00845000 | 2024-05-08 9:51AM EDT | 845.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 10 | 63 | 75.98% |
| LLY240510C00850000 | 2024-05-10 9:57AM EDT | 850.00 | 0.14 | 0.01 | 0.10 | +0.10 | +250.00% | 2 | 168 | 75.78% |
| LLY240510C00855000 | 2024-05-09 9:40AM EDT | 855.00 | 0.10 | 0.01 | 2.71 | 0.00 | - | 2 | 32 | 129.74% |
| LLY240510C00860000 | 2024-05-09 11:16AM EDT | 860.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 6 | 140 | 89.26% |
| LLY240510C00865000 | 2024-05-08 10:04AM EDT | 865.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 120 | 337 | 105.08% |
| LLY240510C00870000 | 2024-05-08 11:46AM EDT | 870.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 44 | 109.77% |
| LLY240510C00875000 | 2024-05-07 12:47PM EDT | 875.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 20 | 94.53% |
| LLY240510C00880000 | 2024-05-09 12:11PM EDT | 880.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 6 | 97 | 118.26% |
| LLY240510C00885000 | 2024-05-08 12:19PM EDT | 885.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 25 | 100.78% |
| LLY240510C00890000 | 2024-05-08 10:14AM EDT | 890.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 126.37% |
| LLY240510C00895000 | 2024-05-03 9:31AM EDT | 895.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 130.47% |
| LLY240510C00900000 | 2024-05-09 9:41AM EDT | 900.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 63 | 134.47% |
| LLY240510C00910000 | 2024-05-09 10:48AM EDT | 910.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 10 | 13 | 196.63% |
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 920.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 50 | 51 | 150.39% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 1.24 | 0.00 | - | - | 1 | 187.89% |
| LLY240510C00950000 | 2024-04-29 1:59PM EDT | 950.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 1 | 195.12% |
| LLY240510C00970000 | 2024-05-09 9:48AM EDT | 970.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 30 | 39 | 182.62% |
| LLY240510C00990000 | 2024-05-09 9:46AM EDT | 990.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 201.76% |
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 1,000.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 235.55% |
| LLY240510C01060000 | 2024-05-06 12:05PM EDT | 1,060.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 260.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 511.33% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 487.31% |
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 500.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 1 | 386.04% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 320.51% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 3.75 | 0.00 | - | 16 | 16 | 344.04% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | - | 1 | 256.06% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 3.70 | 0.00 | - | 8 | 25 | 295.02% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 3.55 | 0.00 | - | - | 12 | 284.86% |
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 600.00 | 0.04 | 0.00 | 3.70 | 0.00 | - | 3 | 17 | 279.35% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 197.66% |
| LLY240510P00610000 | 2024-05-06 9:59AM EDT | 610.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 8 | 218.36% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.50 | 0.00 | - | 7 | 9 | 185.55% |
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| LLY240510P00625000 | 2024-05-08 10:04AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 50.00% |
| LLY240510P00630000 | 2024-05-08 12:18PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 19 | 120.31% |
| LLY240510P00635000 | 2024-05-10 10:21AM EDT | 635.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 8 | 125.78% |
| LLY240510P00640000 | 2024-05-10 9:41AM EDT | 640.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 28 | 139.26% |
| LLY240510P00645000 | 2024-05-08 10:58AM EDT | 645.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 69 | 150.20% |
| LLY240510P00650000 | 2024-05-08 9:41AM EDT | 650.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 170 | 127.73% |
| LLY240510P00655000 | 2024-05-10 9:35AM EDT | 655.00 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 10 | 23 | 138.48% |
| LLY240510P00660000 | 2024-05-10 9:47AM EDT | 660.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 147 | 125.00% |
| LLY240510P00662500 | 2024-05-06 9:56AM EDT | 662.50 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 4 | 123.83% |
| LLY240510P00665000 | 2024-05-08 3:28PM EDT | 665.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 3 | 49 | 120.51% |
| LLY240510P00667500 | 2024-05-09 2:33PM EDT | 667.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 4 | 8 | 108.98% |
| LLY240510P00670000 | 2024-05-08 2:28PM EDT | 670.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 252 | 87 | 115.04% |
| LLY240510P00672500 | 2024-05-09 12:29PM EDT | 672.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 17 | 23 | 112.31% |
| LLY240510P00675000 | 2024-05-09 3:52PM EDT | 675.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 9 | 539 | 115.82% |
| LLY240510P00680000 | 2024-05-07 3:24PM EDT | 680.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 29 | 464 | 85.16% |
| LLY240510P00682500 | 2024-05-09 9:30AM EDT | 682.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 94.53% |
| LLY240510P00685000 | 2024-05-09 12:47PM EDT | 685.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 180 | 90.82% |
| LLY240510P00687500 | 2024-05-07 3:24PM EDT | 687.50 | 0.17 | 0.01 | 0.50 | 0.00 | - | 5 | 25 | 101.56% |
| LLY240510P00690000 | 2024-05-09 12:11PM EDT | 690.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 98.34% |
| LLY240510P00692500 | 2024-05-07 10:26AM EDT | 692.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 95.51% |
| LLY240510P00695000 | 2024-05-09 12:57PM EDT | 695.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 4 | 143 | 92.97% |
| LLY240510P00697500 | 2024-05-10 9:35AM EDT | 697.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 81 | 62.50% |
| LLY240510P00700000 | 2024-05-10 10:04AM EDT | 700.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1 | 672 | 62.50% |
| LLY240510P00702500 | 2024-05-08 3:30PM EDT | 702.50 | 0.10 | 0.01 | 0.94 | 0.00 | - | 13 | 23 | 93.51% |
| LLY240510P00705000 | 2024-05-09 9:30AM EDT | 705.00 | 0.09 | 0.02 | 0.50 | 0.00 | - | 2 | 148 | 81.74% |
| LLY240510P00707500 | 2024-05-09 3:37PM EDT | 707.50 | 0.10 | 0.01 | 0.45 | 0.00 | - | 5 | 67 | 77.44% |
| LLY240510P00710000 | 2024-05-10 9:37AM EDT | 710.00 | 0.14 | 0.01 | 0.06 | +0.04 | +40.00% | 5 | 239 | 58.59% |
| LLY240510P00712500 | 2024-05-10 9:39AM EDT | 712.50 | 0.03 | 0.00 | 0.03 | -0.17 | -85.00% | 1 | 109 | 51.56% |
| LLY240510P00715000 | 2024-05-09 12:44PM EDT | 715.00 | 0.24 | 0.01 | 0.08 | +0.15 | +166.67% | 2 | 262 | 55.27% |
| LLY240510P00717500 | 2024-05-10 9:50AM EDT | 717.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 2 | 185 | 48.44% |
| LLY240510P00720000 | 2024-05-09 3:51PM EDT | 720.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 14 | 454 | 51.17% |
| LLY240510P00722500 | 2024-05-09 9:59AM EDT | 722.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 25 | 150 | 44.14% |
| LLY240510P00725000 | 2024-05-09 3:46PM EDT | 725.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 12 | 423 | 49.22% |
| LLY240510P00727500 | 2024-05-08 10:23AM EDT | 727.50 | 0.26 | 0.01 | 0.45 | 0.00 | - | 2 | 146 | 54.64% |
| LLY240510P00730000 | 2024-05-10 9:37AM EDT | 730.00 | 0.01 | 0.01 | 0.11 | -0.11 | -91.67% | 11 | 499 | 46.09% |
| LLY240510P00732500 | 2024-05-10 9:45AM EDT | 732.50 | 0.03 | 0.01 | 0.13 | -0.13 | -81.25% | 1 | 103 | 44.53% |
| LLY240510P00735000 | 2024-05-09 3:50PM EDT | 735.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 14 | 310 | 40.23% |
| LLY240510P00737500 | 2024-05-10 10:23AM EDT | 737.50 | 0.05 | 0.01 | 0.25 | -0.11 | -68.75% | 2 | 188 | 43.65% |
| LLY240510P00740000 | 2024-05-10 10:07AM EDT | 740.00 | 0.06 | 0.02 | 0.10 | -0.14 | -70.00% | 16 | 364 | 34.86% |
| LLY240510P00742500 | 2024-05-09 3:38PM EDT | 742.50 | 0.14 | 0.01 | 0.22 | 0.00 | - | 38 | 217 | 36.82% |
| LLY240510P00745000 | 2024-05-10 10:25AM EDT | 745.00 | 0.05 | 0.05 | 0.09 | -0.11 | -68.75% | 13 | 249 | 29.00% |
| LLY240510P00747500 | 2024-05-10 9:47AM EDT | 747.50 | 0.07 | 0.01 | 0.98 | -0.17 | -70.83% | 4 | 127 | 43.87% |
| LLY240510P00750000 | 2024-05-10 10:23AM EDT | 750.00 | 0.05 | 0.03 | 0.38 | -0.18 | -78.26% | 18 | 537 | 31.20% |
| LLY240510P00752500 | 2024-05-10 9:39AM EDT | 752.50 | 0.18 | 0.03 | 0.40 | -0.08 | -30.77% | 2 | 125 | 28.17% |
| LLY240510P00755000 | 2024-05-10 10:26AM EDT | 755.00 | 0.15 | 0.05 | 0.15 | -0.17 | -53.12% | 33 | 291 | 19.87% |
| LLY240510P00757500 | 2024-05-10 10:16AM EDT | 757.50 | 0.11 | 0.19 | 0.31 | -0.25 | -69.44% | 3 | 161 | 19.83% |
| LLY240510P00760000 | 2024-05-10 10:26AM EDT | 760.00 | 0.40 | 0.33 | 0.48 | -0.25 | -38.46% | 46 | 258 | 18.51% |
| LLY240510P00762500 | 2024-05-10 10:27AM EDT | 762.50 | 0.72 | 0.74 | 0.85 | 0.00 | - | 66 | 114 | 17.99% |
| LLY240510P00765000 | 2024-05-10 10:27AM EDT | 765.00 | 1.30 | 1.30 | 1.50 | -0.20 | -13.33% | 258 | 212 | 17.92% |
| LLY240510P00767500 | 2024-05-10 10:26AM EDT | 767.50 | 2.34 | 2.35 | 3.25 | +0.88 | +60.27% | 101 | 50 | 22.82% |
| LLY240510P00770000 | 2024-05-10 10:28AM EDT | 770.00 | 4.00 | 3.50 | 4.10 | +1.00 | +31.25% | 187 | 371 | 19.97% |
| LLY240510P00772500 | 2024-05-10 10:23AM EDT | 772.50 | 4.80 | 4.90 | 6.00 | +0.35 | +7.87% | 53 | 127 | 22.03% |
| LLY240510P00775000 | 2024-05-10 10:21AM EDT | 775.00 | 6.05 | 6.95 | 8.20 | +0.10 | +1.68% | 75 | 212 | 25.03% |
| LLY240510P00777500 | 2024-05-10 10:19AM EDT | 777.50 | 8.55 | 8.35 | 10.55 | +0.86 | +11.18% | 9 | 46 | 28.49% |
| LLY240510P00780000 | 2024-05-09 2:46PM EDT | 780.00 | 6.59 | 9.65 | 12.95 | -0.46 | -6.52% | 1 | 330 | 31.95% |
| LLY240510P00782500 | 2024-05-10 10:16AM EDT | 782.50 | 11.99 | 11.00 | 15.45 | +3.04 | +33.97% | 1 | 21 | 36.08% |
| LLY240510P00785000 | 2024-05-10 10:21AM EDT | 785.00 | 15.75 | 14.35 | 19.50 | +4.25 | +36.96% | 1 | 102 | 54.10% |
| LLY240510P00787500 | 2024-05-08 2:44PM EDT | 787.50 | 12.75 | 16.55 | 21.10 | 0.00 | - | - | 2 | 50.51% |
| LLY240510P00790000 | 2024-05-08 2:24PM EDT | 790.00 | 15.20 | 19.05 | 23.35 | 0.00 | - | 5 | 16 | 52.03% |
| LLY240510P00795000 | 2024-05-09 2:53PM EDT | 795.00 | 21.00 | 24.10 | 29.40 | 0.00 | - | 3 | 6 | 70.31% |
| LLY240510P00800000 | 2024-05-08 3:43PM EDT | 800.00 | 23.45 | 29.65 | 34.00 | 0.00 | - | 3 | 2 | 74.17% |
| LLY240510P00805000 | 2024-04-30 9:34AM EDT | 805.00 | 28.05 | 34.05 | 38.70 | 0.00 | - | - | 0 | 78.25% |
| LLY240510P00810000 | 2024-05-07 10:11AM EDT | 810.00 | 42.00 | 39.40 | 44.50 | 0.00 | - | 1 | 0 | 55.08% |
| LLY240510P00815000 | 2024-05-06 9:44AM EDT | 815.00 | 67.04 | 44.00 | 47.40 | 0.00 | - | 1 | 1 | 71.92% |
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 850.00 | 78.00 | 78.35 | 84.85 | 0.00 | - | - | 2 | 153.03% |
| 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 | 128.60 | 134.60 | 0.00 | - | 2 | 0 | 208.01% |
| LLY240510P00990000 | 2024-04-30 9:34AM EDT | 990.00 | 199.60 | 218.60 | 224.55 | 0.00 | - | - | 0 | 296.48% |
