Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00760000 | 2024-05-06 1:33PM EDT | 2024-05-10 | 8.55 | 8.15 | 8.55 | +6.24 | +270.13% | 692 | 277 | 23.75% |
LLY240517C00760000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 13.50 | 13.10 | 13.55 | +8.15 | +152.34% | 373 | 2,490 | 24.42% |
LLY240524C00760000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 17.00 | 17.40 | 18.50 | +7.00 | +70.00% | 31 | 229 | 26.57% |
LLY240531C00760000 | 2024-05-06 12:57PM EDT | 2024-05-31 | 20.00 | 19.80 | 21.75 | +7.05 | +54.44% | 11 | 30 | 26.73% |
LLY240607C00760000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 23.56 | 23.05 | 25.30 | -1.94 | -7.61% | 9 | 1 | 27.62% |
LLY240614C00760000 | 2024-05-06 1:34PM EDT | 2024-06-14 | 27.08 | 24.60 | 29.55 | +7.08 | +38.33% | 14 | 5 | 29.32% |
LLY240621C00760000 | 2024-05-06 1:25PM EDT | 2024-06-21 | 29.70 | 29.25 | 29.80 | +9.95 | +50.38% | 74 | 321 | 27.28% |
LLY240719C00760000 | 2024-05-06 1:32PM EDT | 2024-07-19 | 38.70 | 38.30 | 38.95 | +9.44 | +32.26% | 31 | 372 | 28.26% |
LLY240816C00760000 | 2024-05-06 1:04PM EDT | 2024-08-16 | 50.10 | 50.40 | 51.45 | +10.15 | +25.41% | 6 | 82 | 31.90% |
LLY240920C00760000 | 2024-05-06 10:55AM EDT | 2024-09-20 | 55.40 | 58.25 | 59.35 | +7.90 | +16.63% | 42 | 126 | 31.81% |
LLY241018C00760000 | 2024-05-06 1:07PM EDT | 2024-10-18 | 65.00 | 64.55 | 66.55 | +12.50 | +23.81% | 16 | 106 | 32.54% |
LLY250117C00760000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 77.38 | 87.25 | 90.80 | 0.00 | - | 13 | 327 | 35.76% |
LLY250321C00760000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 99.32 | 98.20 | 103.25 | +2.47 | +2.55% | 1 | 29 | 36.49% |
LLY250620C00760000 | 2024-05-06 12:25PM EDT | 2025-06-20 | 112.65 | 112.75 | 118.85 | +10.20 | +9.96% | 1 | 26 | 37.12% |
LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 139.25 | 146.55 | 0.00 | - | 8 | 85 | 38.25% |
LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 142.60 | 150.70 | 0.00 | - | 1 | 52 | 38.46% |
LLY261218C00760000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 185.67 | 182.00 | 189.00 | 0.00 | - | 3 | 21 | 39.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00760000 | 2024-05-06 1:25PM EDT | 2024-05-10 | 8.00 | 7.90 | 8.35 | -18.25 | -69.52% | 50 | 130 | 23.87% |
LLY240517P00760000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 13.30 | 13.25 | 13.70 | -14.70 | -52.50% | 25 | 564 | 25.14% |
LLY240524P00760000 | 2024-05-06 12:58PM EDT | 2024-05-24 | 17.74 | 16.80 | 17.95 | -13.03 | -42.35% | 5 | 176 | 26.12% |
LLY240531P00760000 | 2024-05-06 11:13AM EDT | 2024-05-31 | 22.67 | 18.95 | 20.70 | +1.67 | +7.95% | 6 | 22 | 25.73% |
LLY240607P00760000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 35.90 | 20.60 | 22.85 | 0.00 | - | 1 | 112 | 25.20% |
LLY240614P00760000 | 2024-05-02 1:01PM EDT | 2024-06-14 | 26.08 | 21.45 | 25.10 | 0.00 | - | - | 1 | 25.14% |
LLY240621P00760000 | 2024-05-06 12:50PM EDT | 2024-06-21 | 27.25 | 25.80 | 26.55 | -14.16 | -34.19% | 5 | 197 | 24.52% |
LLY240719P00760000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 33.75 | 31.55 | 32.55 | -8.63 | -20.36% | 4 | 219 | 23.78% |
LLY240816P00760000 | 2024-05-02 1:10PM EDT | 2024-08-16 | 43.30 | 41.35 | 42.15 | 0.00 | - | 16 | 66 | 26.27% |
LLY240920P00760000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 51.00 | 46.20 | 47.15 | -7.30 | -12.52% | 15 | 81 | 25.39% |
LLY241018P00760000 | 2024-05-03 10:18AM EDT | 2024-10-18 | 61.50 | 49.90 | 51.60 | 0.00 | - | 2 | 31 | 25.33% |
LLY250117P00760000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 65.70 | 63.70 | 67.00 | -10.25 | -13.50% | 3 | 124 | 26.44% |
LLY250321P00760000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 72.85 | 69.70 | 74.55 | 0.00 | - | 4 | 9 | 26.38% |
LLY250620P00760000 | 2024-05-02 12:45PM EDT | 2025-06-20 | 80.60 | 78.95 | 82.65 | 0.00 | - | 1 | 52 | 25.82% |
LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 26.83% |
LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 95.40 | 98.55 | 0.00 | - | 2 | 10 | 25.08% |
LLY261218P00760000 | 2024-05-06 12:05PM EDT | 2026-12-18 | 116.00 | 112.00 | 119.70 | +2.50 | +2.20% | 2 | 56 | 24.59% |