Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00735000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 33.00 | 29.60 | 34.45 | +22.71 | +293.41% | 175 | 239 | 36.66% |
LLY240517C00735000 | 2024-05-06 1:25PM EDT | 2024-05-17 | 30.00 | 34.15 | 36.65 | +15.94 | +113.37% | 64 | 209 | 29.62% |
LLY240524C00735000 | 2024-05-06 12:53PM EDT | 2024-05-24 | 31.50 | 37.50 | 40.25 | +9.50 | +43.18% | 39 | 73 | 30.24% |
LLY240531C00735000 | 2024-05-06 2:48PM EDT | 2024-05-31 | 38.50 | 39.75 | 42.85 | +16.85 | +77.83% | 6 | 63 | 29.68% |
LLY240607C00735000 | 2024-05-06 3:14PM EDT | 2024-06-07 | 42.58 | 42.30 | 44.60 | +18.33 | +75.59% | 3 | 21 | 28.56% |
LLY240614C00735000 | 2024-05-06 1:29PM EDT | 2024-06-14 | 40.85 | 44.10 | 48.45 | +13.70 | +50.46% | 2 | 13 | 30.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00735000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.68 | 0.59 | 1.21 | -8.63 | -92.70% | 248 | 252 | 28.39% |
LLY240517P00735000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 3.48 | 2.91 | 3.40 | -10.02 | -74.22% | 16 | 337 | 25.49% |
LLY240524P00735000 | 2024-05-06 3:14PM EDT | 2024-05-24 | 6.45 | 5.60 | 6.30 | -9.55 | -59.69% | 15 | 35 | 26.12% |
LLY240531P00735000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 12.55 | 7.20 | 8.15 | -7.40 | -37.09% | 2 | 17 | 25.22% |
LLY240607P00735000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 9.75 | 9.05 | 10.25 | -11.05 | -53.12% | 2 | 15 | 25.16% |