U.S. markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
891.46+6.45 (+0.73%)
Al cierre: 04:00PM EDT
891.00 -0.46 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621C001600002024-06-10 9:51AM EDT160.00695.55727.10736.000.00-27638.28%
LLY240621C001650002024-01-19 11:23AM EDT165.00460.30615.00623.400.00-640.00%
LLY240621C001700002023-12-07 11:42AM EDT170.00413.65448.25452.900.00-110.00%
LLY240621C001850002023-06-12 11:13AM EDT185.00263.00262.05265.600.00--200.00%
LLY240621C001900002023-12-12 4:31PM EDT190.00395.99451.00459.300.00--10.00%
LLY240621C001950002023-11-10 2:14PM EDT195.00405.95404.45410.650.00-220.00%
LLY240621C002000002023-07-05 10:02AM EDT200.00271.25252.75255.600.00-1140.00%
LLY240621C002300002023-11-10 4:52PM EDT230.00373.57370.55377.150.00--00.00%
LLY240621C002400002024-05-08 10:34AM EDT240.00538.00607.15615.000.00-1040.00%
LLY240621C002500002024-05-13 9:31AM EDT250.00512.85616.40623.000.00-1110.00%
LLY240621C002600002024-04-17 10:10AM EDT260.00512.75507.05516.000.00-2110.00%
LLY240621C002700002023-06-23 10:10AM EDT270.00199.15201.55205.900.00-210.00%
LLY240621C002800002024-05-21 12:29PM EDT280.00526.22609.30616.000.00-15576.76%
LLY240621C002900002024-04-09 10:31AM EDT290.00472.52479.50484.750.00-390.00%
LLY240621C003000002024-02-09 10:30AM EDT300.00439.20461.10469.400.00-4140.00%
LLY240621C003100002024-04-18 12:09PM EDT310.00443.00457.35464.300.00-580.00%
LLY240621C003200002024-02-08 12:56PM EDT320.00422.90442.90448.350.00-3120.00%
LLY240621C003300002024-05-28 2:18PM EDT330.00474.01557.20566.000.00-1348390.23%
LLY240621C003400002024-06-10 3:48PM EDT340.00523.00547.45556.000.00-2134404.30%
LLY240621C003500002024-06-18 3:46PM EDT350.00539.89537.20546.00+70.24+14.96%579367.97%
LLY240621C003600002024-05-21 11:30AM EDT360.00445.79527.20536.000.00-2106357.81%
LLY240621C003700002024-06-05 10:23AM EDT370.00456.22517.20526.000.00-218347.27%
LLY240621C003800002024-06-10 10:31AM EDT380.00478.52507.20516.000.00-183337.50%
LLY240621C003900002024-06-18 10:39AM EDT390.00500.65497.20506.00+5.95+1.20%193327.73%
LLY240621C004000002024-06-14 2:37PM EDT400.00478.31487.25496.000.00-1120323.44%
LLY240621C004100002024-06-12 9:35AM EDT410.00445.70477.25486.000.00-121314.06%
LLY240621C004200002024-06-17 11:23AM EDT420.00463.04467.25476.000.00-186304.69%
LLY240621C004300002024-05-30 10:10AM EDT430.00380.13457.25466.000.00-114295.70%
LLY240621C004400002024-06-14 1:22PM EDT440.00440.28447.25456.000.00-258287.11%
LLY240621C004500002024-06-17 12:38PM EDT450.00438.32437.25446.000.00-385278.52%
LLY240621C004600002024-06-14 3:43PM EDT460.00419.40427.25436.000.00-279270.31%
LLY240621C004700002024-04-16 2:29PM EDT470.00279.74301.90304.350.00-1820.00%
LLY240621C004800002024-06-17 10:19AM EDT480.00403.94407.30416.000.00-189257.81%
LLY240621C004900002024-06-06 11:21AM EDT490.00350.40397.30406.000.00-455249.61%
LLY240621C005000002024-06-18 11:54AM EDT500.00389.25388.00395.70+5.25+1.37%1421262.31%
LLY240621C005100002024-06-14 11:42AM EDT510.00371.93378.00386.000.00-163264.45%
LLY240621C005200002024-06-17 3:33PM EDT520.00368.31368.00376.000.00-4341256.06%
LLY240621C005300002024-06-13 3:40PM EDT530.00351.56357.30366.000.00-1431219.34%
LLY240621C005400002024-06-10 1:30PM EDT540.00320.30348.00356.000.00-1188239.75%
LLY240621C005500002024-06-18 3:10PM EDT550.00338.67338.00346.00+0.02+0.01%287231.84%
LLY240621C005600002024-06-14 3:35PM EDT560.00319.62328.00336.000.00-1326224.02%
LLY240621C005700002024-06-17 2:12PM EDT570.00318.45318.00326.000.00-193216.31%
LLY240621C005800002024-06-14 3:06PM EDT580.00298.96308.00315.550.00-8834195.12%
LLY240621C005900002024-06-14 1:58PM EDT590.00289.62298.00306.000.00-2242201.27%
LLY240621C006000002024-06-18 12:22PM EDT600.00290.00288.00296.00-0.82-0.28%3436193.95%
LLY240621C006100002024-06-06 10:43AM EDT610.00234.38278.00286.000.00-2149186.72%
LLY240621C006200002024-06-17 1:41PM EDT620.00269.60268.00276.000.00-4286179.49%
LLY240621C006300002024-06-14 12:31PM EDT630.00252.43258.00266.000.00-2219172.46%
LLY240621C006400002024-06-14 2:58PM EDT640.00255.30248.00256.00+16.25+6.80%2176165.53%
LLY240621C006500002024-06-18 11:39AM EDT650.00245.00238.00246.00+8.00+3.38%1249158.64%
LLY240621C006600002024-06-18 10:26AM EDT660.00228.15229.35235.60-0.27-0.12%42157166.80%
LLY240621C006700002024-06-13 12:56PM EDT670.00205.00218.00226.000.00-1265145.12%
LLY240621C006800002024-06-17 12:49PM EDT680.00207.83208.00216.000.00-4212138.48%
LLY240621C006900002024-06-18 2:21PM EDT690.00197.90198.00206.00+8.12+4.28%11174131.93%
LLY240621C007000002024-06-18 2:32PM EDT700.00188.50188.80195.65-3.01-1.57%1434132.13%
LLY240621C007100002024-06-18 3:50PM EDT710.00180.50178.00186.00+12.35+7.34%1347118.99%
LLY240621C007200002024-06-18 3:50PM EDT720.00170.50168.00176.00+10.98+6.88%5181112.60%
LLY240621C007250002024-05-20 11:20AM EDT725.0064.49163.00171.000.00--2109.42%
LLY240621C007300002024-06-18 3:26PM EDT730.00159.00158.00165.65+0.26+0.16%5286100.44%
LLY240621C007350002024-05-20 11:20AM EDT735.0056.10153.85160.650.00--2109.47%
LLY240621C007400002024-06-18 2:43PM EDT740.00148.98149.45155.65-0.88-0.59%2582112.18%
LLY240621C007475002024-05-22 9:51AM EDT747.5061.00141.00148.950.00--1105.71%
LLY240621C007500002024-06-18 3:34PM EDT750.00140.11138.00145.55-0.24-0.17%1987386.62%
LLY240621C007550002024-06-17 3:01PM EDT755.00134.60134.50140.850.00-114104.03%
LLY240621C007575002024-06-10 2:07PM EDT757.50106.00131.00138.900.00-1698.54%
LLY240621C007600002024-06-18 1:47PM EDT760.00126.95128.00135.20+1.65+1.32%425172.75%
LLY240621C007650002024-06-06 2:46PM EDT765.0074.36124.45129.100.00-2477.93%
LLY240621C007675002024-06-12 10:37AM EDT767.5096.11121.95128.000.00-1192.29%
LLY240621C007700002024-06-18 3:32PM EDT770.00120.00119.70124.85-1.00-0.83%431,73787.16%
LLY240621C007725002024-06-07 1:50PM EDT772.5084.73116.60123.000.00-101385.99%
LLY240621C007750002024-06-14 3:03PM EDT775.00104.25114.55120.550.00-23988.48%
LLY240621C007775002024-06-07 9:42AM EDT777.5067.65111.95116.750.00-2572.95%
LLY240621C007800002024-06-18 10:35AM EDT780.00111.05109.70115.00+3.70+3.45%61,25781.96%
LLY240621C007825002024-06-11 10:04AM EDT782.5077.65105.85112.850.00-61970.02%
LLY240621C007850002024-06-18 9:52AM EDT785.00103.75104.55109.30+8.89+9.37%54970.46%
LLY240621C007875002024-06-18 10:05AM EDT787.50103.39100.90106.60+28.95+38.89%15896.98%
LLY240621C007900002024-06-18 12:26PM EDT790.0099.9099.50104.60+0.22+0.22%253370.14%
LLY240621C007950002024-06-17 2:26PM EDT795.0094.3993.00100.700.00-210162.65%
LLY240621C008000002024-06-18 3:39PM EDT800.0090.0088.3094.60+0.04+0.04%441,31291.38%
LLY240621C008050002024-06-18 1:38PM EDT805.0082.0083.9090.75-2.17-2.58%317865.28%
LLY240621C008100002024-06-18 2:03PM EDT810.0075.0079.5084.45-1.67-2.18%749356.42%
LLY240621C008150002024-06-18 1:23PM EDT815.0070.0073.4579.80-1.66-2.32%1631380.86%
LLY240621C008200002024-06-18 3:07PM EDT820.0069.0068.4575.00+0.50+0.73%1382978.13%
LLY240621C008250002024-06-18 1:27PM EDT825.0063.0664.5070.00+5.22+9.02%11151.27%
LLY240621C008275002024-06-18 3:40PM EDT827.5062.4560.4567.15+8.80+16.40%4269.75%
LLY240621C008300002024-06-18 3:40PM EDT830.0059.9359.5564.10+0.15+0.25%3387464.10%
LLY240621C008325002024-06-12 12:08PM EDT832.5037.8556.0563.300.00--672.39%
LLY240621C008350002024-06-14 2:22PM EDT835.0045.3553.3560.000.00-111365.72%
LLY240621C008400002024-06-18 2:06PM EDT840.0045.6648.3053.00-4.32-8.64%2379748.43%
LLY240621C008425002024-06-14 10:02AM EDT842.5040.9546.5053.050.00-1562.37%
LLY240621C008450002024-06-18 3:43PM EDT845.0044.9744.6050.80+1.02+2.32%133861.46%
LLY240621C008475002024-06-18 1:30PM EDT847.5040.6040.8046.85+0.85+2.14%22451.56%
LLY240621C008500002024-06-18 3:57PM EDT850.0042.7038.4045.40+4.05+10.48%1091,77355.02%
LLY240621C008550002024-06-18 3:27PM EDT855.0034.8035.0041.00+0.88+2.59%824053.38%
LLY240621C008600002024-06-18 3:58PM EDT860.0031.7129.2034.85+0.08+0.25%13075243.46%
LLY240621C008650002024-06-18 3:54PM EDT865.0027.4223.9030.00+4.27+18.44%5630139.62%
LLY240621C008700002024-06-18 3:49PM EDT870.0021.3021.2523.75+2.27+11.93%13464529.36%
LLY240621C008750002024-06-18 3:58PM EDT875.0018.3516.7019.55+3.08+20.17%10025428.28%
LLY240621C008800002024-06-18 3:58PM EDT880.0014.6013.4516.00+2.47+20.36%2651,16728.57%
LLY240621C008850002024-06-18 3:59PM EDT885.0010.7810.4511.55+1.58+17.17%34646824.60%
LLY240621C008900002024-06-18 3:58PM EDT890.007.757.558.45+0.95+13.97%1,05649823.90%
LLY240621C008950002024-06-18 3:59PM EDT895.005.055.205.90+0.05+1.00%40935323.33%
LLY240621C009000002024-06-18 3:59PM EDT900.003.603.154.00+0.10+2.86%9402,59223.18%
LLY240621C009050002024-06-18 3:58PM EDT905.002.391.942.71-0.18-7.00%26762123.54%
LLY240621C009100002024-06-18 3:55PM EDT910.001.501.361.60-0.30-16.67%34160222.99%
LLY240621C009150002024-06-18 3:59PM EDT915.000.900.761.05-0.54-37.50%13720323.63%
LLY240621C009200002024-06-18 3:47PM EDT920.000.680.550.75-0.30-30.61%86950224.85%
LLY240621C009250002024-06-18 3:45PM EDT925.000.330.140.49-0.34-50.75%62561125.49%
LLY240621C009300002024-06-18 3:33PM EDT930.000.190.110.65-0.26-57.78%3419730.13%
LLY240621C009350002024-06-18 3:56PM EDT935.000.150.150.21-0.29-65.91%204326.86%
LLY240621C009400002024-06-18 3:48PM EDT940.000.110.060.20-0.14-56.00%8735929.10%
LLY240621C009450002024-06-18 1:11PM EDT945.000.140.010.58+0.01+7.69%112637.89%
LLY240621C009500002024-06-18 3:52PM EDT950.000.070.000.19-0.06-46.15%2439133.69%
LLY240621C009550002024-06-17 2:35PM EDT955.000.220.000.530.00-2442.58%
LLY240621C009600002024-06-17 3:50PM EDT960.000.140.000.880.00-87949.78%
LLY240621C009700002024-06-18 1:37PM EDT970.000.120.000.16+0.11+1,100.00%171741.85%
LLY240621C009800002024-06-18 10:34AM EDT980.000.050.000.090.00-27642.97%
LLY240621C009850002024-06-14 11:05AM EDT985.000.010.000.330.00-17353.47%
LLY240621C009900002024-06-18 3:29PM EDT990.000.020.000.08-0.05-71.43%53446.29%
LLY240621C010000002024-06-18 2:13PM EDT1,000.000.020.000.03-0.03-60.00%221,13945.31%
LLY240621C010100002024-06-17 12:06PM EDT1,010.000.010.000.350.00-11759.28%
LLY240621C010200002024-06-17 2:14PM EDT1,020.000.050.000.360.00-21563.57%
LLY240621C010400002024-04-15 10:11AM EDT1,040.001.000.010.590.00-1776.27%
LLY240621C010500002024-06-11 11:40AM EDT1,050.000.120.002.33-0.03-20.00%5598.97%
LLY240621C010600002024-05-21 12:31PM EDT1,060.000.310.000.520.00-11482.72%
LLY240621C010800002024-06-18 9:52AM EDT1,080.000.010.000.05-0.29-96.67%391370.70%
LLY240621C011000002024-06-11 1:12PM EDT1,100.000.150.000.150.00-228685.16%
LLY240621C011200002024-06-17 11:51AM EDT1,120.000.020.000.230.00-22395.70%
LLY240621C011400002024-06-17 12:49PM EDT1,140.000.010.000.030.00-9012785.16%
LLY240621C011600002024-06-17 12:47PM EDT1,160.000.010.000.250.00-2975109.57%
LLY240621C011800002024-06-13 12:09PM EDT1,180.000.010.000.010.00-813687.50%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LLY240621P001600002024-05-03 1:32PM EDT160.000.130.000.040.00-1317565.63%
LLY240621P001650002023-10-12 3:15PM EDT165.000.250.000.470.00-485686.72%
LLY240621P001700002024-03-06 2:50PM EDT170.000.010.000.580.00-18689.45%
LLY240621P001750002023-12-29 2:43PM EDT175.000.090.004.300.00-526873.73%
LLY240621P001800002023-10-17 10:58AM EDT180.000.240.004.450.00-142863.38%
LLY240621P001850002023-10-05 11:21AM EDT185.000.150.003.900.00-15831.84%
LLY240621P001900002023-10-03 2:30PM EDT190.000.230.154.700.00-24845.90%
LLY240621P001950002023-06-28 10:46AM EDT195.000.700.030.770.00-12655.47%
LLY240621P002000002024-04-10 10:30AM EDT200.000.040.000.050.00-160500.00%
LLY240621P002100002023-10-09 12:40PM EDT210.000.290.014.800.00-214791.31%
LLY240621P002200002024-05-03 12:16PM EDT220.000.040.001.210.00-15634.18%
LLY240621P002300002023-10-10 11:58AM EDT230.000.910.001.800.00-213645.90%
LLY240621P002400002023-11-24 12:19PM EDT240.000.410.014.650.00-170717.09%
LLY240621P002500002024-05-31 2:44PM EDT250.000.010.000.150.00-1286467.19%
LLY240621P002600002024-05-13 9:31AM EDT260.001.280.000.800.00-20167534.77%
LLY240621P002700002024-03-12 1:07PM EDT270.000.210.000.610.00-70145503.52%
LLY240621P002800002024-05-07 1:46PM EDT280.000.010.000.050.00-272390.63%
LLY240621P002900002024-04-16 10:32AM EDT290.000.070.000.320.00-2135444.53%
LLY240621P003000002024-06-04 3:35PM EDT300.000.350.000.200.00-6281413.28%
LLY240621P003100002024-05-09 10:50AM EDT310.000.050.000.750.00-166458.01%
LLY240621P003200002024-04-30 12:41PM EDT320.000.070.000.630.00-1101436.33%
LLY240621P003300002024-03-28 3:47PM EDT330.000.090.000.100.00-15528356.25%
LLY240621P003400002024-03-07 11:00AM EDT340.000.530.000.420.00-157394.53%
LLY240621P003500002024-05-15 3:58PM EDT350.000.010.000.660.00-3214402.34%
LLY240621P003600002024-06-04 3:59PM EDT360.000.010.000.030.00-1373296.88%
LLY240621P003700002024-06-03 3:48PM EDT370.000.030.000.380.00-2120358.20%
LLY240621P003800002024-05-07 10:44AM EDT380.000.130.000.130.00-886314.84%
LLY240621P003900002024-05-29 11:52AM EDT390.000.050.000.450.00-1154343.75%
LLY240621P004000002024-06-10 12:53PM EDT400.000.010.000.110.00-20418292.19%
LLY240621P004100002024-05-20 10:35AM EDT410.000.030.000.030.00-1413256.25%
LLY240621P004200002024-05-23 10:45AM EDT420.000.010.000.030.00-1627248.44%
LLY240621P004300002024-06-06 1:40PM EDT430.000.010.000.160.00-2104276.17%
LLY240621P004400002024-06-10 12:01PM EDT440.000.020.000.100.00-10100257.03%
LLY240621P004500002024-06-10 10:45AM EDT450.000.010.000.030.00-10258226.56%
LLY240621P004600002024-06-10 12:54PM EDT460.000.010.000.980.00-10226305.08%
LLY240621P004700002024-06-10 12:53PM EDT470.000.010.000.020.00-190206.25%
LLY240621P004800002024-06-10 2:09PM EDT480.000.010.000.020.00-4142200.00%
LLY240621P004900002024-06-10 12:56PM EDT490.000.010.000.030.00-32569199.22%
LLY240621P005000002024-06-13 3:00PM EDT500.000.020.000.030.00-21,303193.75%
LLY240621P005100002024-06-11 2:00PM EDT510.000.010.003.750.00-4207316.36%
LLY240621P005200002024-06-11 2:01PM EDT520.000.010.000.040.00-19571184.38%
LLY240621P005300002024-06-17 11:48AM EDT530.000.010.001.870.00-1329266.99%
LLY240621P005400002024-06-12 1:10PM EDT540.000.010.000.570.00-1180221.88%
LLY240621P005500002024-06-17 2:21PM EDT550.000.010.000.920.00-1365227.15%
LLY240621P005600002024-06-14 11:52AM EDT560.000.010.000.510.00-26106204.49%
LLY240621P005700002024-06-14 11:52AM EDT570.000.010.000.040.00-146340154.69%
LLY240621P005800002024-06-12 2:10PM EDT580.000.020.000.010.00-2607134.38%
LLY240621P005900002024-06-14 11:03AM EDT590.000.010.000.330.00-2127174.80%
LLY240621P006000002024-06-17 9:56AM EDT600.000.010.000.040.00-1931138.28%
LLY240621P006100002024-06-17 9:56AM EDT610.000.010.000.790.00-1531179.30%
LLY240621P006200002024-06-07 11:07AM EDT620.000.160.000.150.00-2244143.36%
LLY240621P006300002024-06-17 9:57AM EDT630.000.010.000.130.00-35193135.55%
LLY240621P006400002024-06-17 12:45PM EDT640.000.010.000.230.00-63269137.50%
LLY240621P006500002024-06-17 12:45PM EDT650.000.010.000.380.00-1842139.16%
LLY240621P006600002024-06-18 10:32AM EDT660.000.050.000.51+0.04+400.00%2218137.79%
LLY240621P006700002024-06-14 9:30AM EDT670.000.050.000.120.00-3267112.50%
LLY240621P006800002024-06-12 12:52PM EDT680.000.010.000.05-0.19-95.00%658399.22%
LLY240621P006900002024-06-17 1:53PM EDT690.000.010.000.09-0.03-75.00%11,03499.22%
LLY240621P007000002024-06-17 3:19PM EDT700.000.010.000.360.00-67767108.69%
LLY240621P007100002024-06-18 1:36PM EDT710.000.020.000.08-0.01-33.33%184987.89%
LLY240621P007200002024-06-17 2:41PM EDT720.000.040.000.270.00-1344194.14%
LLY240621P007250002024-06-11 9:39AM EDT725.000.660.000.520.00-14398.93%
LLY240621P007300002024-06-17 2:41PM EDT730.000.070.000.030.00-1343271.88%
LLY240621P007350002024-06-14 2:45PM EDT735.000.120.010.030.00-16171.09%
LLY240621P007400002024-06-18 3:41PM EDT740.000.020.000.03-0.01-33.33%654767.19%
LLY240621P007450002024-06-18 1:37PM EDT745.000.020.010.530.00-110387.79%
LLY240621P007475002024-06-11 10:02AM EDT747.500.330.000.530.00-22286.13%
LLY240621P007500002024-06-18 2:11PM EDT750.000.010.000.21-0.03-75.00%395675.59%
LLY240621P007525002024-06-12 1:59PM EDT752.500.300.000.530.00-57483.20%
LLY240621P007550002024-06-13 11:56AM EDT755.000.310.000.590.00-3220283.01%
LLY240621P007575002024-06-11 12:09PM EDT757.500.010.000.280.00-111974.12%
LLY240621P007600002024-06-18 12:13PM EDT760.000.030.000.72-0.04-57.14%145282.42%
LLY240621P007650002024-06-18 1:53PM EDT765.000.120.000.04+0.08+200.00%222657.42%
LLY240621P007675002024-06-18 12:13PM EDT767.500.030.000.28-0.02-40.00%415068.75%
LLY240621P007700002024-06-17 2:11PM EDT770.000.060.000.32+0.02+50.00%155668.56%
LLY240621P007725002024-06-17 9:43AM EDT772.500.120.000.640.00-18473.78%
LLY240621P007750002024-06-18 1:32PM EDT775.000.040.000.56+0.02+100.00%113171.00%
LLY240621P007775002024-06-14 1:24PM EDT777.500.100.000.460.00-710167.68%
LLY240621P007800002024-06-18 3:42PM EDT780.000.020.020.03-0.03-60.00%1696751.56%
LLY240621P007825002024-06-11 12:15PM EDT782.500.580.000.540.00-19866.41%
LLY240621P007850002024-06-18 2:41PM EDT785.000.060.020.05+0.01+20.00%1015251.17%
LLY240621P007875002024-06-18 11:35AM EDT787.500.050.010.08-0.03-37.50%310751.17%
LLY240621P007900002024-06-18 10:14AM EDT790.000.050.020.030.00-1235348.05%
LLY240621P007950002024-06-18 12:17PM EDT795.000.050.030.06-0.03-37.50%318549.12%
LLY240621P008000002024-06-18 3:33PM EDT800.000.060.030.34+0.02+50.00%1668053.61%
LLY240621P008050002024-06-18 1:06PM EDT805.000.030.000.05-0.02-40.00%723243.36%
LLY240621P008100002024-06-18 1:32PM EDT810.000.040.020.10-0.05-55.56%3954944.43%
LLY240621P008150002024-06-18 3:43PM EDT815.000.050.020.10-0.02-28.57%1322741.99%
LLY240621P008200002024-06-18 10:25AM EDT820.000.070.030.11-0.01-12.50%2243539.94%
LLY240621P008250002024-06-18 1:53PM EDT825.000.160.020.59+0.03+23.08%112248.49%
LLY240621P008275002024-06-18 10:05AM EDT827.500.250.000.89+0.07+38.89%159050.88%
LLY240621P008300002024-06-18 2:55PM EDT830.000.080.050.34-0.07-46.67%5434641.11%
LLY240621P008325002024-06-18 1:51PM EDT832.500.050.010.31-0.21-80.77%15939.06%
LLY240621P008350002024-06-18 3:18PM EDT835.000.120.020.84-0.08-40.00%4815045.34%
LLY240621P008375002024-06-18 12:10PM EDT837.500.140.041.420.00-236949.26%
LLY240621P008400002024-06-18 3:56PM EDT840.000.100.060.12-0.23-69.70%5954529.98%
LLY240621P008425002024-06-18 2:40PM EDT842.500.210.100.29-0.22-51.16%155732.91%
LLY240621P008450002024-06-18 3:42PM EDT845.000.180.100.30-0.25-58.14%74843531.64%
LLY240621P008475002024-06-18 2:14PM EDT847.500.270.080.46-0.13-32.50%1920732.64%
LLY240621P008500002024-06-18 3:54PM EDT850.000.120.160.44-0.44-78.57%70743830.81%
LLY240621P008550002024-06-18 3:58PM EDT855.000.280.130.47-0.56-66.67%14935928.08%
LLY240621P008600002024-06-18 3:59PM EDT860.000.400.220.55-0.87-68.50%36149325.78%
LLY240621P008650002024-06-18 3:57PM EDT865.000.570.490.80-1.23-68.33%41730024.61%
LLY240621P008700002024-06-18 3:59PM EDT870.001.000.801.05-1.85-64.91%42327422.69%
LLY240621P008750002024-06-18 3:54PM EDT875.001.530.341.91-2.47-61.75%29330223.18%
LLY240621P008800002024-06-18 3:59PM EDT880.002.602.202.82-3.17-54.94%49444822.27%
LLY240621P008850002024-06-18 3:56PM EDT885.003.953.754.20-4.01-50.38%19011321.66%
LLY240621P008900002024-06-18 3:59PM EDT890.005.905.456.20-4.35-42.44%17520721.44%
LLY240621P008950002024-06-18 3:58PM EDT895.008.328.008.80-3.08-27.02%861021.31%
LLY240621P009000002024-06-18 2:03PM EDT900.0017.009.2512.50-0.75-4.23%531223.05%
LLY240621P009050002024-06-18 1:12PM EDT905.0020.0014.2516.65-1.35-6.32%4325.10%
LLY240621P009100002024-06-18 3:58PM EDT910.0019.3518.0522.25-127.70-86.84%9332.15%
LLY240621P009200002024-06-13 3:01PM EDT920.0044.4326.5032.750.00-4543.13%
LLY240621P009300002024-06-17 3:21PM EDT930.0040.1835.6542.700.00-1051.23%
LLY240621P009500002024-06-11 10:28AM EDT950.0086.0856.1562.050.00--063.00%
LLY240621P009800002024-02-20 2:31PM EDT980.00224.45207.70212.600.00--0483.00%
LLY240621P010000002024-06-11 3:46PM EDT1,000.00134.19105.00111.050.00--087.88%
LLY240621P010100002024-04-25 9:31AM EDT1,010.00290.70201.20204.450.00--0396.34%
LLY240621P011000002024-06-11 10:28AM EDT1,100.00235.88204.60212.950.00--096.58%
LLY240621P011400002024-04-30 1:54PM EDT1,140.00362.32323.00327.950.00--0478.77%
LLY240621P011600002024-04-23 10:11AM EDT1,160.00423.450.000.000.00--00.00%