Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00770000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 7.05 | 6.85 | 7.25 | +5.81 | +468.55% | 537 | 263 | 27.45% |
LLY240517C00770000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 11.99 | 11.80 | 12.20 | +8.39 | +233.06% | 253 | 2,034 | 25.93% |
LLY240524C00770000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 17.10 | 16.15 | 18.15 | +10.10 | +144.29% | 22 | 45 | 29.04% |
LLY240531C00770000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 19.35 | 18.75 | 20.75 | +10.60 | +121.14% | 20 | 29 | 27.89% |
LLY240607C00770000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 22.30 | 21.20 | 23.90 | +2.85 | +14.65% | 3 | 7 | 28.13% |
LLY240614C00770000 | 2024-05-06 3:28PM EDT | 2024-06-14 | 25.00 | 24.00 | 27.00 | -2.08 | -7.68% | 4 | 8 | 28.58% |
LLY240621C00770000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 28.08 | 28.25 | 28.75 | +13.08 | +87.20% | 161 | 2,232 | 27.93% |
LLY240719C00770000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 37.25 | 37.15 | 38.05 | +13.35 | +55.86% | 161 | 478 | 28.77% |
LLY240816C00770000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 49.62 | 49.10 | 50.05 | +12.62 | +34.11% | 14 | 190 | 31.93% |
LLY240920C00770000 | 2024-05-06 2:35PM EDT | 2024-09-20 | 57.65 | 57.45 | 58.45 | +14.36 | +33.17% | 19 | 149 | 32.05% |
LLY241018C00770000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 63.00 | 63.30 | 66.25 | +14.46 | +29.79% | 19 | 83 | 33.01% |
LLY250117C00770000 | 2024-05-06 2:21PM EDT | 2025-01-17 | 85.41 | 86.05 | 89.50 | +13.61 | +18.96% | 23 | 281 | 35.63% |
LLY250321C00770000 | 2024-05-06 2:14PM EDT | 2025-03-21 | 97.00 | 96.95 | 102.25 | +5.00 | +5.43% | 1 | 49 | 36.42% |
LLY250620C00770000 | 2024-05-06 2:16PM EDT | 2025-06-20 | 112.00 | 112.40 | 118.00 | +4.25 | +3.94% | 1 | 72 | 37.06% |
LLY251219C00770000 | 2024-05-03 10:06AM EDT | 2025-12-19 | 121.05 | 138.00 | 145.55 | 0.00 | - | 1 | 24 | 38.07% |
LLY260116C00770000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 127.38 | 142.65 | 149.10 | -1.38 | -1.07% | 1 | 97 | 38.11% |
LLY261218C00770000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 161.00 | 181.00 | 190.00 | 0.00 | - | 1 | 37 | 39.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00770000 | 2024-05-06 3:43PM EDT | 2024-05-10 | 10.13 | 9.45 | 10.70 | -20.85 | -67.30% | 30 | 105 | 27.87% |
LLY240517P00770000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 15.65 | 14.00 | 15.65 | -21.32 | -57.67% | 66 | 300 | 26.18% |
LLY240524P00770000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 19.10 | 17.75 | 19.55 | -15.56 | -44.89% | 10 | 11 | 26.22% |
LLY240531P00770000 | 2024-05-06 10:43AM EDT | 2024-05-31 | 30.75 | 20.10 | 22.10 | -11.45 | -27.13% | 1 | 7 | 25.43% |
LLY240607P00770000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 43.56 | 22.25 | 25.10 | 0.00 | - | 1 | 3 | 25.80% |
LLY240621P00770000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 27.90 | 27.00 | 28.25 | -18.11 | -39.36% | 58 | 309 | 24.42% |
LLY240719P00770000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 34.60 | 32.40 | 34.15 | -17.70 | -33.84% | 39 | 124 | 23.54% |
LLY240816P00770000 | 2024-05-06 1:54PM EDT | 2024-08-16 | 46.69 | 42.90 | 43.80 | +3.19 | +7.33% | 16 | 79 | 26.02% |
LLY240920P00770000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 63.70 | 47.95 | 49.15 | 0.00 | - | 1 | 242 | 25.31% |
LLY241018P00770000 | 2024-05-06 3:46PM EDT | 2024-10-18 | 52.60 | 50.50 | 52.65 | -14.88 | -22.05% | 27 | 143 | 24.77% |
LLY250117P00770000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 71.35 | 66.60 | 68.45 | 0.00 | - | 1 | 210 | 26.08% |
LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 72.55 | 76.70 | 0.00 | - | 6 | 6 | 26.26% |
LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 80.25 | 84.75 | 0.00 | - | 2 | 2 | 25.67% |
LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 25.10% |
LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 97.15 | 101.10 | 0.00 | - | 2 | 157 | 25.02% |
LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 114.00 | 123.00 | 0.00 | - | 2 | 9 | 24.64% |