Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00795000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.25 | 0.92 | 1.62 | +0.84 | +204.88% | 226 | 132 | 27.43% |
LLY240517C00795000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 4.20 | 3.15 | 5.00 | +2.95 | +236.00% | 1,124 | 547 | 26.78% |
LLY240524C00795000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 7.36 | 7.10 | 7.85 | +4.06 | +123.03% | 11 | 202 | 26.31% |
LLY240531C00795000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 9.80 | 8.95 | 10.65 | +5.52 | +128.97% | 4 | 54 | 26.43% |
LLY240607C00795000 | 2024-05-06 2:41PM EDT | 2024-06-07 | 11.25 | 11.60 | 13.75 | +5.25 | +87.50% | 2 | 12 | 27.17% |
LLY240614C00795000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 14.55 | 14.35 | 16.10 | +6.55 | +81.88% | 280 | 1 | 27.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00795000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 21.80 | 27.35 | 32.25 | 0.00 | - | 12 | 1 | 37.50% |
LLY240517P00795000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 59.98 | 29.75 | 34.70 | 0.00 | - | 1 | 18 | 29.93% |
LLY240524P00795000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 28.35 | 33.60 | 36.25 | 0.00 | - | 6 | 14 | 26.45% |
LLY240531P00795000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 60.22 | 35.40 | 38.10 | 0.00 | - | 1 | 23 | 25.23% |