Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.832,11 +33,12 (+0,09%) Bitcoin EUR
64.901,85 +110,12 (+0,17%) CMC Crypto 200
1.448,98 +2,31 (+0,16%) Nasdaq Compositive
17.174,09 +40,96 (+0,24%) S&P 500
5.356,90 +9,91 (+0,19%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 272.07 | 357.10 | 365.00 | 0.00 | - | - | 8 | 0.00% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 239.93 | 318.00 | 327.05 | 0.00 | - | 4 | 2 | 0.00% |
| LLY240614C00520000 | 2024-06-07 2:53PM EDT | 520.00 | 333.03 | 336.00 | 342.60 | 0.00 | - | 2 | 12 | 228.52% |
| LLY240614C00530000 | 2024-06-07 3:41PM EDT | 530.00 | 321.63 | 326.00 | 334.00 | 0.00 | - | 3 | 3 | 242.99% |
| LLY240614C00540000 | 2024-06-07 3:49PM EDT | 540.00 | 311.23 | 316.00 | 324.00 | 0.00 | - | 5 | 5 | 234.96% |
| LLY240614C00550000 | 2024-06-07 3:35PM EDT | 550.00 | 301.78 | 306.00 | 314.00 | 0.00 | - | 5 | 13 | 227.05% |
| LLY240614C00570000 | 2024-05-09 3:23PM EDT | 570.00 | 205.95 | 277.20 | 285.60 | 0.00 | - | 9 | 9 | 0.00% |
| LLY240614C00600000 | 2024-06-07 3:26PM EDT | 600.00 | 252.57 | 256.00 | 264.00 | 0.00 | - | 2 | 2 | 189.31% |
| LLY240614C00650000 | 2024-06-07 10:28AM EDT | 650.00 | 197.78 | 207.45 | 212.75 | 0.00 | - | 1 | 2 | 140.38% |
| LLY240614C00690000 | 2024-06-06 11:53AM EDT | 690.00 | 148.65 | 157.10 | 163.65 | 0.00 | - | 3 | 8 | 0.00% |
| LLY240614C00700000 | 2024-06-06 3:23PM EDT | 700.00 | 137.13 | 157.55 | 162.40 | 0.00 | - | 11 | 27 | 105.25% |
| LLY240614C00710000 | 2024-05-31 11:08AM EDT | 710.00 | 106.17 | 147.55 | 153.70 | 0.00 | - | 4 | 4 | 62.31% |
| LLY240614C00715000 | 2024-06-07 1:41PM EDT | 715.00 | 139.13 | 142.55 | 148.70 | 0.00 | - | 1 | 7 | 60.25% |
| LLY240614C00720000 | 2024-06-07 12:30PM EDT | 720.00 | 133.13 | 136.50 | 142.45 | 0.00 | - | 4 | 6 | 93.85% |
| LLY240614C00725000 | 2024-06-07 2:25PM EDT | 725.00 | 126.45 | 131.40 | 139.00 | 0.00 | - | 1 | 5 | 103.93% |
| LLY240614C00730000 | 2024-06-07 3:06PM EDT | 730.00 | 124.26 | 126.50 | 134.40 | 0.00 | - | 4 | 11 | 103.48% |
| LLY240614C00735000 | 2024-06-07 3:49PM EDT | 735.00 | 116.27 | 122.70 | 127.35 | 0.00 | - | 3 | 10 | 84.01% |
| LLY240614C00740000 | 2024-06-07 2:23PM EDT | 740.00 | 111.38 | 118.05 | 123.70 | 0.00 | - | 2 | 41 | 60.21% |
| LLY240614C00745000 | 2024-06-07 3:41PM EDT | 745.00 | 107.47 | 113.05 | 118.90 | 0.00 | - | 3 | 15 | 60.25% |
| LLY240614C00750000 | 2024-06-07 2:58PM EDT | 750.00 | 103.99 | 108.10 | 113.55 | 0.00 | - | 39 | 74 | 54.25% |
| LLY240614C00755000 | 2024-06-07 3:34PM EDT | 755.00 | 97.52 | 103.35 | 107.30 | 0.00 | - | 1 | 11 | 71.89% |
| LLY240614C00760000 | 2024-06-07 11:57AM EDT | 760.00 | 91.47 | 97.75 | 103.75 | 0.00 | - | 7 | 30 | 79.66% |
| LLY240614C00765000 | 2024-06-06 10:34AM EDT | 765.00 | 81.21 | 92.70 | 98.65 | 0.00 | - | 2 | 18 | 75.83% |
| LLY240614C00770000 | 2024-06-10 10:11AM EDT | 770.00 | 88.91 | 88.05 | 93.70 | +4.18 | +4.93% | 2 | 25 | 72.96% |
| LLY240614C00775000 | 2024-06-10 10:11AM EDT | 775.00 | 83.92 | 82.25 | 87.45 | +22.02 | +35.57% | 2 | 12 | 61.43% |
| LLY240614C00780000 | 2024-06-07 3:32PM EDT | 780.00 | 78.33 | 78.60 | 84.40 | +5.67 | +7.80% | 3 | 34 | 50.29% |
| LLY240614C00785000 | 2024-06-10 10:28AM EDT | 785.00 | 73.80 | 73.40 | 79.40 | +5.39 | +7.88% | 5 | 26 | 67.11% |
| LLY240614C00787500 | 2024-06-10 10:41AM EDT | 787.50 | 71.32 | 70.75 | 76.70 | +40.13 | +128.66% | 1 | 1 | 64.40% |
| LLY240614C00790000 | 2024-06-10 12:36PM EDT | 790.00 | 70.87 | 67.50 | 73.85 | +8.13 | +12.96% | 5 | 284 | 60.93% |
| LLY240614C00792500 | 2024-06-10 10:41AM EDT | 792.50 | 66.42 | 65.80 | 71.35 | +5.81 | +9.59% | 1 | 6 | 59.29% |
| LLY240614C00795000 | 2024-06-07 1:09PM EDT | 795.00 | 61.59 | 62.45 | 67.60 | 0.00 | - | 3 | 516 | 50.55% |
| LLY240614C00797500 | 2024-06-07 3:32PM EDT | 797.50 | 56.20 | 60.40 | 66.65 | 0.00 | - | 2 | 7 | 57.51% |
| LLY240614C00800000 | 2024-06-10 1:38PM EDT | 800.00 | 60.94 | 58.60 | 61.55 | +8.54 | +16.30% | 15 | 147 | 40.04% |
| LLY240614C00802500 | 2024-06-07 12:46PM EDT | 802.50 | 51.06 | 56.25 | 61.35 | 0.00 | - | 1 | 3 | 52.71% |
| LLY240614C00805000 | 2024-06-07 12:55PM EDT | 805.00 | 54.65 | 53.60 | 58.05 | +3.86 | +7.60% | 1 | 42 | 47.00% |
| LLY240614C00807500 | 2024-06-10 12:43PM EDT | 807.50 | 54.80 | 49.55 | 57.00 | +7.78 | +16.55% | 1 | 14 | 52.34% |
| LLY240614C00810000 | 2024-06-10 1:38PM EDT | 810.00 | 51.13 | 48.50 | 54.85 | +5.33 | +11.64% | 3 | 79 | 52.10% |
| LLY240614C00812500 | 2024-06-07 12:22PM EDT | 812.50 | 42.70 | 46.10 | 52.30 | 0.00 | - | 1 | 14 | 50.12% |
| LLY240614C00815000 | 2024-06-10 2:16PM EDT | 815.00 | 47.04 | 44.70 | 49.95 | +7.75 | +19.73% | 33 | 163 | 48.96% |
| LLY240614C00817500 | 2024-06-07 12:22PM EDT | 817.50 | 43.50 | 41.85 | 47.15 | +4.42 | +11.31% | 6 | 14 | 45.96% |
| LLY240614C00820000 | 2024-06-10 1:15PM EDT | 820.00 | 41.85 | 39.45 | 42.25 | +7.37 | +21.37% | 29 | 127 | 33.31% |
| LLY240614C00822500 | 2024-06-10 10:25AM EDT | 822.50 | 38.40 | 37.55 | 41.95 | +4.01 | +11.66% | 2 | 28 | 41.60% |
| LLY240614C00825000 | 2024-06-10 2:07PM EDT | 825.00 | 39.07 | 35.65 | 36.80 | +7.81 | +24.98% | 23 | 211 | 27.75% |
| LLY240614C00827500 | 2024-06-06 11:09AM EDT | 827.50 | 20.80 | 33.25 | 34.85 | 0.00 | - | - | 3 | 29.16% |
| LLY240614C00830000 | 2024-06-10 2:07PM EDT | 830.00 | 34.57 | 31.15 | 32.10 | +8.03 | +30.26% | 122 | 392 | 26.36% |
| LLY240614C00832500 | 2024-06-10 1:16PM EDT | 832.50 | 30.46 | 27.45 | 30.60 | +4.07 | +15.42% | 1 | 36 | 29.19% |
| LLY240614C00835000 | 2024-06-10 2:15PM EDT | 835.00 | 27.78 | 26.95 | 28.25 | +4.68 | +20.26% | 63 | 200 | 28.03% |
| LLY240614C00837500 | 2024-06-10 10:48AM EDT | 837.50 | 24.87 | 24.20 | 26.05 | +2.87 | +13.05% | 6 | 34 | 27.36% |
| LLY240614C00840000 | 2024-06-10 2:21PM EDT | 840.00 | 24.05 | 23.05 | 24.00 | +4.52 | +23.14% | 63 | 213 | 27.05% |
| LLY240614C00842500 | 2024-06-10 2:19PM EDT | 842.50 | 21.50 | 21.20 | 22.20 | +2.79 | +14.91% | 7 | 46 | 27.35% |
| LLY240614C00845000 | 2024-06-10 1:38PM EDT | 845.00 | 20.03 | 19.30 | 20.25 | +2.80 | +16.25% | 20 | 139 | 26.95% |
| LLY240614C00847500 | 2024-06-10 2:25PM EDT | 847.50 | 18.00 | 17.65 | 18.50 | +2.50 | +16.13% | 19 | 35 | 26.92% |
| LLY240614C00850000 | 2024-06-10 2:27PM EDT | 850.00 | 16.50 | 16.10 | 16.90 | +3.00 | +22.11% | 182 | 370 | 27.08% |
| LLY240614C00855000 | 2024-06-10 2:24PM EDT | 855.00 | 13.45 | 13.15 | 13.75 | +1.90 | +16.45% | 397 | 235 | 26.83% |
| LLY240614C00860000 | 2024-06-10 2:27PM EDT | 860.00 | 10.80 | 10.60 | 11.00 | +1.35 | +14.29% | 771 | 283 | 26.69% |
| LLY240614C00865000 | 2024-06-10 2:25PM EDT | 865.00 | 8.53 | 8.40 | 8.70 | +1.40 | +19.64% | 150 | 462 | 26.76% |
| LLY240614C00870000 | 2024-06-10 2:20PM EDT | 870.00 | 6.85 | 6.45 | 6.90 | +0.53 | +8.39% | 611 | 382 | 27.19% |
| LLY240614C00875000 | 2024-06-10 2:18PM EDT | 875.00 | 5.34 | 5.05 | 5.40 | +0.19 | +3.69% | 614 | 1,080 | 27.57% |
| LLY240614C00880000 | 2024-06-10 2:21PM EDT | 880.00 | 4.12 | 3.90 | 4.15 | -0.13 | -3.06% | 331 | 334 | 27.84% |
| LLY240614C00885000 | 2024-06-10 1:51PM EDT | 885.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 277 | 114 | 28.29% |
| LLY240614C00890000 | 2024-06-10 2:13PM EDT | 890.00 | 2.48 | 2.15 | 2.46 | -0.17 | -6.42% | 140 | 335 | 28.77% |
| LLY240614C00895000 | 2024-06-10 1:44PM EDT | 895.00 | 2.05 | 1.70 | 1.88 | -0.21 | -9.29% | 122 | 95 | 29.25% |
| LLY240614C00900000 | 2024-06-10 2:24PM EDT | 900.00 | 1.34 | 1.22 | 1.47 | -0.46 | -25.56% | 660 | 784 | 29.96% |
| LLY240614C00905000 | 2024-06-10 2:13PM EDT | 905.00 | 1.12 | 0.99 | 1.17 | -0.40 | -26.32% | 163 | 455 | 30.77% |
| LLY240614C00910000 | 2024-06-10 2:22PM EDT | 910.00 | 0.83 | 0.77 | 0.92 | -0.38 | -31.40% | 81 | 80 | 31.48% |
| LLY240614C00915000 | 2024-06-10 1:13PM EDT | 915.00 | 0.78 | 0.62 | 0.77 | -0.31 | -28.44% | 71 | 13 | 32.58% |
| LLY240614C00920000 | 2024-06-10 2:22PM EDT | 920.00 | 0.39 | 0.39 | 0.73 | -0.51 | -56.67% | 78 | 254 | 34.47% |
| LLY240614C00925000 | 2024-06-10 1:23PM EDT | 925.00 | 0.54 | 0.25 | 0.67 | -0.31 | -36.47% | 56 | 204 | 36.06% |
| LLY240614C00930000 | 2024-06-10 11:46AM EDT | 930.00 | 0.50 | 0.21 | 0.72 | -0.40 | -44.44% | 50 | 111 | 38.73% |
| LLY240614C00935000 | 2024-06-07 11:18AM EDT | 935.00 | 0.55 | 0.20 | 1.03 | -0.10 | -15.38% | 10 | 6 | 43.87% |
| LLY240614C00940000 | 2024-06-10 12:19PM EDT | 940.00 | 0.45 | 0.15 | 0.61 | -0.25 | -35.71% | 8 | 87 | 41.68% |
| LLY240614C00950000 | 2024-06-10 2:17PM EDT | 950.00 | 0.23 | 0.01 | 0.41 | -0.22 | -48.89% | 247 | 303 | 42.77% |
| LLY240614C00960000 | 2024-06-10 2:17PM EDT | 960.00 | 0.20 | 0.01 | 0.20 | -0.22 | -52.38% | 73 | 60 | 41.90% |
| LLY240614C00970000 | 2024-06-10 10:17AM EDT | 970.00 | 0.10 | 0.01 | 0.14 | -0.25 | -71.43% | 60 | 3 | 43.26% |
| LLY240614C00980000 | 2024-06-10 10:55AM EDT | 980.00 | 0.14 | 0.02 | 0.11 | -0.19 | -57.58% | 106 | 23 | 45.12% |
| LLY240614C00990000 | 2024-06-10 12:13PM EDT | 990.00 | 0.05 | 0.02 | 0.09 | -0.47 | -90.38% | 2 | 1 | 47.17% |
| LLY240614C01000000 | 2024-06-10 2:22PM EDT | 1,000.00 | 0.02 | 0.03 | 0.10 | -0.16 | -88.89% | 46 | 95 | 50.68% |
| LLY240614C01020000 | 2024-06-10 12:13PM EDT | 1,020.00 | 0.05 | 0.01 | 0.05 | -0.13 | -72.22% | 53 | 5 | 50.00% |
| LLY240614C01040000 | 2024-06-07 2:59PM EDT | 1,040.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 21 | 19 | 65.33% |
| LLY240614C01060000 | 2024-06-10 10:07AM EDT | 1,060.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 132 | 4 | 60.94% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614P00400000 | 2024-06-05 9:51AM EDT | 400.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | - | 1 | 286.72% |
| LLY240614P00410000 | 2024-05-09 1:18PM EDT | 410.00 | 1.07 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 271.78% |
| LLY240614P00480000 | 2024-05-30 10:38AM EDT | 480.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 160.16% |
| LLY240614P00490000 | 2024-06-03 2:45PM EDT | 490.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 152.34% |
| LLY240614P00500000 | 2024-06-03 2:45PM EDT | 500.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 16 | 149.22% |
| LLY240614P00540000 | 2024-05-16 3:14PM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 127.34% |
| LLY240614P00580000 | 2024-06-10 11:22AM EDT | 580.00 | 0.01 | 0.00 | 0.31 | -0.04 | -80.00% | 75 | 75 | 129.49% |
| LLY240614P00590000 | 2024-06-07 3:18PM EDT | 590.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 151.42% |
| LLY240614P00600000 | 2024-06-10 10:40AM EDT | 600.00 | 0.16 | 0.00 | 0.09 | +0.05 | +45.45% | 3 | 7 | 105.47% |
| LLY240614P00630000 | 2024-06-06 1:18PM EDT | 630.00 | 0.18 | 0.01 | 0.28 | 0.00 | - | 3 | 2 | 103.71% |
| LLY240614P00635000 | 2024-06-07 3:18PM EDT | 635.00 | 0.53 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 104.20% |
| LLY240614P00640000 | 2024-05-22 2:11PM EDT | 640.00 | 0.37 | 0.01 | 1.50 | 0.00 | - | 1 | 12 | 122.46% |
| LLY240614P00645000 | 2024-05-23 3:01PM EDT | 645.00 | 0.08 | 0.01 | 1.50 | 0.00 | - | - | 200 | 119.68% |
| LLY240614P00650000 | 2024-06-06 1:18PM EDT | 650.00 | 0.26 | 0.01 | 1.50 | 0.00 | - | 3 | 2 | 116.89% |
| LLY240614P00655000 | 2024-06-04 11:08AM EDT | 655.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 114.11% |
| LLY240614P00660000 | 2024-06-05 3:31PM EDT | 660.00 | 0.19 | 0.01 | 1.50 | 0.00 | - | 1 | 7 | 111.33% |
| LLY240614P00665000 | 2024-06-04 9:32AM EDT | 665.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 1 | 9 | 108.59% |
| LLY240614P00670000 | 2024-06-05 2:35PM EDT | 670.00 | 0.25 | 0.01 | 1.50 | 0.00 | - | 1 | 35 | 105.86% |
| LLY240614P00675000 | 2024-05-28 2:44PM EDT | 675.00 | 0.42 | 0.01 | 1.50 | 0.00 | - | 1 | 15 | 103.13% |
| LLY240614P00680000 | 2024-06-07 2:26PM EDT | 680.00 | 0.04 | 0.01 | 1.50 | 0.00 | - | 2 | 49 | 100.42% |
| LLY240614P00685000 | 2024-06-07 10:38AM EDT | 685.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 3 | 84 | 97.71% |
| LLY240614P00690000 | 2024-06-10 1:16PM EDT | 690.00 | 0.13 | 0.01 | 0.18 | +0.01 | +8.33% | 3 | 19 | 72.46% |
| LLY240614P00695000 | 2024-06-07 11:30AM EDT | 695.00 | 0.09 | 0.01 | 1.50 | 0.00 | - | 11 | 118 | 92.36% |
| LLY240614P00700000 | 2024-06-10 11:43AM EDT | 700.00 | 0.08 | 0.01 | 0.15 | -0.19 | -70.37% | 7 | 75 | 66.99% |
| LLY240614P00705000 | 2024-06-05 2:31PM EDT | 705.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 44 | 61.33% |
| LLY240614P00710000 | 2024-06-04 11:35AM EDT | 710.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 226 | 332 | 59.18% |
| LLY240614P00712500 | 2024-06-10 1:23PM EDT | 712.50 | 0.18 | 0.01 | 0.16 | +0.03 | +20.00% | 10 | 10 | 62.11% |
| LLY240614P00715000 | 2024-06-06 12:28PM EDT | 715.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 1 | 61 | 81.79% |
| LLY240614P00717500 | 2024-06-04 2:48PM EDT | 717.50 | 0.30 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 80.47% |
| LLY240614P00720000 | 2024-06-07 3:48PM EDT | 720.00 | 0.10 | 0.05 | 0.14 | -0.47 | -82.46% | 4 | 28 | 59.77% |
| LLY240614P00725000 | 2024-06-07 9:54AM EDT | 725.00 | 0.24 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 54.49% |
| LLY240614P00730000 | 2024-06-10 10:10AM EDT | 730.00 | 0.09 | 0.02 | 0.12 | -0.14 | -60.87% | 1 | 105 | 53.71% |
| LLY240614P00735000 | 2024-06-05 3:36PM EDT | 735.00 | 0.35 | 0.01 | 1.50 | 0.00 | - | 2 | 36 | 71.34% |
| LLY240614P00740000 | 2024-06-10 11:24AM EDT | 740.00 | 0.10 | 0.02 | 0.12 | -0.30 | -75.00% | 1 | 119 | 52.93% |
| LLY240614P00745000 | 2024-06-10 1:36PM EDT | 745.00 | 0.09 | 0.02 | 0.17 | -0.03 | -25.00% | 2 | 56 | 53.03% |
| LLY240614P00747500 | 2024-06-07 3:22PM EDT | 747.50 | 0.16 | 0.01 | 1.50 | 0.00 | - | 1 | 3 | 64.87% |
| LLY240614P00750000 | 2024-06-10 1:27PM EDT | 750.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 73 | 326 | 49.22% |
| LLY240614P00755000 | 2024-06-10 1:25PM EDT | 755.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 4 | 134 | 47.95% |
| LLY240614P00760000 | 2024-06-07 2:28PM EDT | 760.00 | 0.17 | 0.01 | 0.54 | -0.06 | -26.09% | 1 | 439 | 55.13% |
| LLY240614P00765000 | 2024-06-10 1:44PM EDT | 765.00 | 0.05 | 0.05 | 0.30 | -0.37 | -88.10% | 3 | 115 | 48.05% |
| LLY240614P00770000 | 2024-06-10 2:24PM EDT | 770.00 | 0.13 | 0.12 | 0.17 | -0.23 | -65.71% | 45 | 145 | 42.19% |
| LLY240614P00775000 | 2024-06-10 1:44PM EDT | 775.00 | 0.05 | 0.08 | 0.21 | -0.20 | -80.00% | 42 | 198 | 41.21% |
| LLY240614P00780000 | 2024-06-10 1:11PM EDT | 780.00 | 0.30 | 0.09 | 0.22 | -0.05 | -14.29% | 83 | 257 | 39.31% |
| LLY240614P00785000 | 2024-06-10 1:08PM EDT | 785.00 | 0.16 | 0.12 | 0.24 | -0.57 | -78.08% | 33 | 239 | 37.55% |
| LLY240614P00787500 | 2024-06-10 1:02PM EDT | 787.50 | 0.21 | 0.14 | 0.29 | -0.40 | -65.57% | 5 | 95 | 37.50% |
| LLY240614P00790000 | 2024-06-10 1:47PM EDT | 790.00 | 0.25 | 0.14 | 0.27 | -0.37 | -59.68% | 34 | 297 | 35.96% |
| LLY240614P00792500 | 2024-06-10 10:45AM EDT | 792.50 | 0.44 | 0.17 | 0.38 | -0.19 | -30.16% | 52 | 81 | 36.79% |
| LLY240614P00795000 | 2024-06-10 1:08PM EDT | 795.00 | 0.32 | 0.19 | 0.33 | -0.42 | -56.76% | 29 | 156 | 34.79% |
| LLY240614P00797500 | 2024-06-10 1:15PM EDT | 797.50 | 0.29 | 0.23 | 0.41 | -0.61 | -67.78% | 4 | 48 | 34.86% |
| LLY240614P00800000 | 2024-06-10 2:19PM EDT | 800.00 | 0.35 | 0.30 | 0.41 | -0.70 | -66.67% | 106 | 456 | 33.67% |
| LLY240614P00802500 | 2024-06-10 11:32AM EDT | 802.50 | 0.38 | 0.32 | 0.68 | -0.87 | -69.60% | 23 | 58 | 35.69% |
| LLY240614P00805000 | 2024-06-10 1:07PM EDT | 805.00 | 0.45 | 0.39 | 0.49 | -0.93 | -67.39% | 26 | 178 | 32.30% |
| LLY240614P00807500 | 2024-06-10 2:04PM EDT | 807.50 | 0.47 | 0.46 | 0.59 | -0.72 | -60.50% | 58 | 194 | 32.19% |
| LLY240614P00810000 | 2024-06-10 2:07PM EDT | 810.00 | 0.50 | 0.47 | 0.64 | -1.30 | -72.22% | 154 | 290 | 31.42% |
| LLY240614P00812500 | 2024-06-10 1:58PM EDT | 812.50 | 0.61 | 0.61 | 0.75 | -0.99 | -61.87% | 33 | 236 | 31.15% |
| LLY240614P00815000 | 2024-06-10 2:27PM EDT | 815.00 | 0.78 | 0.72 | 0.84 | -1.44 | -67.29% | 175 | 392 | 30.58% |
| LLY240614P00817500 | 2024-06-10 2:11PM EDT | 817.50 | 0.85 | 0.85 | 0.99 | -1.85 | -68.52% | 114 | 114 | 30.36% |
| LLY240614P00820000 | 2024-06-10 2:24PM EDT | 820.00 | 1.07 | 1.01 | 1.07 | -1.98 | -64.92% | 278 | 309 | 29.52% |
| LLY240614P00822500 | 2024-06-10 1:31PM EDT | 822.50 | 1.26 | 1.15 | 1.36 | -2.28 | -64.41% | 53 | 31 | 29.88% |
| LLY240614P00825000 | 2024-06-10 2:14PM EDT | 825.00 | 1.42 | 1.38 | 1.55 | -2.48 | -63.59% | 158 | 192 | 29.44% |
| LLY240614P00827500 | 2024-06-10 1:36PM EDT | 827.50 | 1.82 | 1.61 | 1.81 | -2.88 | -61.28% | 71 | 13 | 29.22% |
| LLY240614P00830000 | 2024-06-10 2:19PM EDT | 830.00 | 2.07 | 1.91 | 2.12 | -2.96 | -58.85% | 224 | 219 | 29.05% |
| LLY240614P00832500 | 2024-06-10 2:14PM EDT | 832.50 | 2.40 | 2.29 | 2.52 | -3.25 | -57.52% | 71 | 17 | 29.07% |
| LLY240614P00835000 | 2024-06-10 1:39PM EDT | 835.00 | 2.50 | 2.68 | 2.92 | -4.10 | -62.12% | 328 | 95 | 28.88% |
| LLY240614P00837500 | 2024-06-10 2:20PM EDT | 837.50 | 3.19 | 3.15 | 3.45 | -4.36 | -57.75% | 55 | 22 | 28.95% |
| LLY240614P00840000 | 2024-06-10 2:25PM EDT | 840.00 | 3.81 | 3.70 | 3.90 | -4.59 | -54.64% | 295 | 196 | 28.55% |
| LLY240614P00842500 | 2024-06-10 1:51PM EDT | 842.50 | 4.06 | 4.25 | 4.60 | -4.84 | -54.38% | 49 | 35 | 28.75% |
| LLY240614P00845000 | 2024-06-10 2:24PM EDT | 845.00 | 5.15 | 4.90 | 5.25 | -5.45 | -51.42% | 118 | 97 | 28.57% |
| LLY240614P00847500 | 2024-06-10 2:19PM EDT | 847.50 | 5.75 | 5.70 | 6.10 | -5.55 | -49.12% | 29 | 38 | 28.75% |
| LLY240614P00850000 | 2024-06-10 2:25PM EDT | 850.00 | 6.74 | 6.60 | 6.90 | -6.21 | -47.95% | 157 | 173 | 28.57% |
| LLY240614P00855000 | 2024-06-10 2:25PM EDT | 855.00 | 8.72 | 8.45 | 9.05 | -5.28 | -37.71% | 154 | 45 | 29.00% |
| LLY240614P00860000 | 2024-06-10 2:22PM EDT | 860.00 | 11.00 | 10.90 | 11.45 | -7.25 | -39.73% | 103 | 30 | 29.19% |
| LLY240614P00865000 | 2024-06-10 2:19PM EDT | 865.00 | 13.65 | 13.75 | 14.15 | -7.85 | -36.51% | 18 | 4 | 29.27% |
| LLY240614P00870000 | 2024-06-10 1:05PM EDT | 870.00 | 16.00 | 16.75 | 17.45 | -5.79 | -26.57% | 11 | 26 | 30.06% |
| LLY240614P00875000 | 2024-06-10 12:11PM EDT | 875.00 | 20.00 | 20.10 | 21.10 | -7.00 | -25.93% | 2 | 3 | 31.04% |
| LLY240614P00880000 | 2024-06-07 1:50PM EDT | 880.00 | 29.00 | 23.55 | 25.05 | 0.00 | - | 1 | 13 | 32.22% |
| LLY240614P00885000 | 2024-06-06 9:50AM EDT | 885.00 | 43.35 | 27.65 | 30.55 | 0.00 | - | - | 1 | 37.60% |
| LLY240614P00890000 | 2024-06-07 9:50AM EDT | 890.00 | 41.45 | 31.80 | 33.85 | 0.00 | - | 1 | 1 | 35.86% |
| LLY240614P00900000 | 2024-06-10 12:31PM EDT | 900.00 | 42.00 | 38.30 | 44.30 | -8.00 | -16.00% | 2 | 17 | 44.17% |
