Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00745000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 22.45 | 22.30 | 25.65 | +16.30 | +265.04% | 384 | 184 | 33.34% |
LLY240517C00745000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 25.45 | 26.35 | 28.90 | +14.05 | +123.25% | 65 | 119 | 28.79% |
LLY240524C00745000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 30.69 | 30.30 | 32.20 | +16.19 | +111.66% | 14 | 20 | 28.30% |
LLY240531C00745000 | 2024-05-06 2:52PM EDT | 2024-05-31 | 33.20 | 32.90 | 35.20 | +15.20 | +84.44% | 3 | 14 | 28.25% |
LLY240607C00745000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 30.76 | 35.50 | 37.60 | +9.29 | +43.27% | 8 | 5 | 27.90% |
LLY240614C00745000 | 2024-05-06 10:00AM EDT | 2024-06-14 | 29.80 | 38.30 | 41.20 | +7.97 | +36.51% | 8 | 10 | 29.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00745000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.61 | 1.34 | 1.88 | -12.89 | -88.90% | 242 | 151 | 24.85% |
LLY240517P00745000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 5.20 | 4.80 | 5.50 | -12.90 | -71.27% | 64 | 93 | 25.06% |
LLY240524P00745000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 9.16 | 7.95 | 8.95 | -13.88 | -60.24% | 15 | 60 | 25.76% |
LLY240531P00745000 | 2024-05-06 10:06AM EDT | 2024-05-31 | 17.00 | 10.15 | 11.15 | -8.25 | -32.67% | 6 | 9 | 25.06% |
LLY240607P00745000 | 2024-05-06 2:08PM EDT | 2024-06-07 | 14.70 | 11.65 | 14.20 | -2.25 | -13.27% | 7 | 4 | 25.89% |