Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00775000 | 2024-05-06 2:36PM EDT | 2024-05-10 | 3.83 | 4.15 | 4.60 | +2.89 | +307.45% | 279 | 524 | 23.58% |
LLY240517C00775000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 8.40 | 8.70 | 9.05 | +5.55 | +194.74% | 207 | 306 | 23.73% |
LLY240524C00775000 | 2024-05-06 1:36PM EDT | 2024-05-24 | 11.15 | 13.00 | 13.75 | +5.75 | +106.48% | 23 | 41 | 25.76% |
LLY240531C00775000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 14.00 | 15.55 | 16.95 | +6.90 | +97.18% | 12 | 112 | 26.00% |
LLY240607C00775000 | 2024-05-06 12:26PM EDT | 2024-06-07 | 14.80 | 17.90 | 20.20 | +3.80 | +34.55% | 2 | 16 | 26.64% |
LLY240614C00775000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 17.04 | 21.20 | 22.65 | -2.88 | -14.46% | 1 | 1 | 26.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00775000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 16.00 | 14.15 | 15.00 | -21.80 | -57.67% | 2 | 112 | 26.64% |
LLY240517P00775000 | 2024-05-06 12:43PM EDT | 2024-05-17 | 24.90 | 18.75 | 21.10 | -13.70 | -35.49% | 11 | 112 | 28.66% |
LLY240524P00775000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 24.90 | 22.15 | 23.55 | -13.35 | -34.90% | 6 | 5 | 26.36% |
LLY240531P00775000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 40.63 | 24.70 | 26.25 | 0.00 | - | 1 | 5 | 25.89% |
LLY240607P00775000 | 2024-05-03 11:29AM EDT | 2024-06-07 | 45.50 | 27.00 | 28.75 | 0.00 | - | 1 | 2 | 25.72% |