Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00750000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 20.00 | 19.05 | 21.00 | +15.76 | +371.70% | 982 | 384 | 33.61% |
LLY240517C00750000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 23.00 | 22.85 | 24.00 | +15.10 | +191.14% | 326 | 9,358 | 26.89% |
LLY240524C00750000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 27.89 | 27.00 | 28.80 | +14.29 | +105.07% | 63 | 95 | 28.77% |
LLY240531C00750000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 30.60 | 29.50 | 31.65 | +14.45 | +89.47% | 18 | 28 | 28.20% |
LLY240607C00750000 | 2024-05-06 11:31AM EDT | 2024-06-07 | 26.60 | 32.30 | 35.35 | +7.60 | +40.00% | 15 | 30 | 29.22% |
LLY240614C00750000 | 2024-05-06 3:05PM EDT | 2024-06-14 | 36.25 | 35.00 | 38.50 | +15.95 | +78.57% | 85 | 5 | 29.75% |
LLY240621C00750000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 38.85 | 38.95 | 40.00 | +14.87 | +62.01% | 96 | 894 | 28.82% |
LLY240719C00750000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 47.90 | 47.85 | 49.60 | +16.58 | +52.94% | 58 | 569 | 29.91% |
LLY240816C00750000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 59.80 | 59.25 | 61.40 | +15.35 | +34.53% | 82 | 398 | 32.95% |
LLY240920C00750000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 68.40 | 67.55 | 70.35 | +16.55 | +31.92% | 84 | 638 | 33.31% |
LLY241018C00750000 | 2024-05-06 12:59PM EDT | 2024-10-18 | 74.00 | 73.80 | 76.10 | +16.40 | +28.47% | 14 | 71 | 33.21% |
LLY250117C00750000 | 2024-05-06 1:52PM EDT | 2025-01-17 | 94.05 | 96.50 | 100.60 | +14.05 | +17.56% | 8 | 579 | 36.45% |
LLY250321C00750000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 93.65 | 107.05 | 112.10 | 0.00 | - | 8 | 26 | 36.78% |
LLY250620C00750000 | 2024-05-06 1:26PM EDT | 2025-06-20 | 121.58 | 122.10 | 128.20 | +13.58 | +12.57% | 2 | 23 | 37.56% |
LLY251219C00750000 | 2024-05-03 11:21AM EDT | 2025-12-19 | 131.85 | 148.00 | 155.65 | 0.00 | - | 1 | 43 | 38.57% |
LLY260116C00750000 | 2024-05-06 12:31PM EDT | 2026-01-16 | 148.29 | 151.65 | 159.20 | +12.54 | +9.24% | 2 | 127 | 38.61% |
LLY261218C00750000 | 2024-05-03 11:11AM EDT | 2026-12-18 | 169.01 | 190.00 | 199.00 | 0.00 | - | 2 | 33 | 39.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00750000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.44 | 2.15 | 2.59 | -15.71 | -86.56% | 509 | 205 | 26.63% |
LLY240517P00750000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 7.12 | 6.10 | 7.50 | -15.33 | -68.29% | 184 | 952 | 27.27% |
LLY240524P00750000 | 2024-05-06 2:17PM EDT | 2024-05-24 | 11.70 | 9.30 | 10.70 | -10.94 | -48.32% | 41 | 29 | 26.52% |
LLY240531P00750000 | 2024-05-03 12:41PM EDT | 2024-05-31 | 26.55 | 11.95 | 12.95 | 0.00 | - | 18 | 136 | 25.53% |
LLY240607P00750000 | 2024-05-03 1:19PM EDT | 2024-06-07 | 27.15 | 14.10 | 15.30 | 0.00 | - | 26 | 47 | 25.32% |
LLY240614P00750000 | 2024-05-03 10:06AM EDT | 2024-06-14 | 31.58 | 14.95 | 18.40 | 0.00 | - | 1 | 1 | 26.19% |
LLY240621P00750000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 20.00 | 17.85 | 20.05 | -13.79 | -40.81% | 34 | 640 | 25.70% |
LLY240719P00750000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 24.91 | 24.05 | 25.75 | -13.34 | -34.88% | 40 | 249 | 24.56% |
LLY240816P00750000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 35.50 | 33.20 | 34.65 | -13.30 | -27.25% | 1 | 130 | 26.58% |
LLY240920P00750000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 41.90 | 38.55 | 39.80 | -10.05 | -19.35% | 5 | 124 | 25.76% |
LLY241018P00750000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 43.23 | 41.50 | 43.80 | -20.47 | -32.14% | 1 | 32 | 25.46% |
LLY250117P00750000 | 2024-05-06 11:25AM EDT | 2025-01-17 | 62.00 | 56.55 | 59.05 | -8.14 | -11.61% | 1 | 729 | 26.53% |
LLY250321P00750000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 70.65 | 61.80 | 66.95 | +12.04 | +20.54% | 18 | 15 | 26.60% |
LLY250620P00750000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 91.86 | 71.20 | 75.60 | 0.00 | - | 1 | 4 | 26.19% |
LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 85.10 | 91.20 | 0.00 | - | 10 | 161 | 25.91% |
LLY260116P00750000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 84.46 | 87.85 | 92.00 | 0.00 | - | 3 | 40 | 25.53% |
LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 111.00 | 105.00 | 114.00 | 0.00 | - | 2 | 58 | 25.15% |