Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00800000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.72 | 0.75 | 0.92 | +0.47 | +188.00% | 679 | 818 | 26.31% |
LLY240517C00800000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 2.97 | 2.50 | 3.50 | +2.00 | +206.19% | 1,430 | 1,440 | 25.49% |
LLY240524C00800000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 5.98 | 6.00 | 6.55 | +3.44 | +135.43% | 57 | 99 | 26.19% |
LLY240531C00800000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 8.35 | 8.10 | 8.85 | +5.15 | +160.94% | 43 | 68 | 25.82% |
LLY240607C00800000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 10.60 | 10.20 | 11.55 | +5.91 | +126.01% | 30 | 26 | 26.32% |
LLY240614C00800000 | 2024-05-06 2:17PM EDT | 2024-06-14 | 11.10 | 12.55 | 14.70 | +4.60 | +70.77% | 20 | 4 | 27.36% |
LLY240621C00800000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 16.10 | 14.80 | 16.55 | +8.20 | +103.80% | 292 | 936 | 27.07% |
LLY240719C00800000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 23.65 | 23.75 | 25.00 | +9.07 | +62.21% | 59 | 414 | 27.86% |
LLY240816C00800000 | 2024-05-06 3:12PM EDT | 2024-08-16 | 35.55 | 35.70 | 37.40 | +10.30 | +40.79% | 204 | 159 | 31.59% |
LLY240920C00800000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 44.07 | 43.35 | 44.90 | +10.84 | +32.62% | 47 | 669 | 31.32% |
LLY241018C00800000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 50.00 | 49.75 | 52.00 | +12.50 | +33.33% | 7 | 212 | 32.02% |
LLY250117C00800000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 73.82 | 72.60 | 75.50 | +15.12 | +25.76% | 45 | 684 | 34.90% |
LLY250321C00800000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 72.60 | 83.40 | 88.75 | 0.00 | - | 47 | 87 | 35.90% |
LLY250620C00800000 | 2024-05-06 1:31PM EDT | 2025-06-20 | 97.70 | 98.95 | 103.70 | -10.30 | -9.54% | 4 | 210 | 36.29% |
LLY251219C00800000 | 2024-05-06 9:59AM EDT | 2025-12-19 | 116.10 | 125.30 | 131.95 | +6.34 | +5.78% | 1 | 131 | 37.51% |
LLY260116C00800000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 131.00 | 129.30 | 134.65 | +16.02 | +13.93% | 10 | 245 | 37.34% |
LLY261218C00800000 | 2024-05-06 2:51PM EDT | 2026-12-18 | 171.00 | 168.00 | 176.00 | +18.00 | +11.76% | 2 | 44 | 38.59% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00800000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 47.99 | 31.95 | 36.60 | +6.99 | +17.05% | 8 | 0 | 38.56% |
LLY240517P00800000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 62.70 | 33.65 | 39.05 | 0.00 | - | 6 | 316 | 31.06% |
LLY240524P00800000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 31.20 | 37.40 | 40.30 | 0.00 | - | - | 3 | 26.97% |
LLY240531P00800000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 33.50 | 39.05 | 41.75 | 0.00 | - | - | 27 | 25.22% |
LLY240607P00800000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 61.50 | 40.70 | 44.00 | 0.00 | - | 4 | 3 | 25.25% |
LLY240614P00800000 | 2024-05-02 12:21PM EDT | 2024-06-14 | 50.00 | 42.10 | 45.75 | 0.00 | - | - | 1 | 24.89% |
LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 38.05 | 44.65 | 46.90 | 0.00 | - | 16 | 158 | 24.13% |
LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 46.20 | 49.35 | 51.80 | 0.00 | - | 21 | 91 | 22.93% |
LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 54.15 | 58.10 | 60.85 | 0.00 | - | 1 | 9 | 25.40% |
LLY240920P00800000 | 2024-05-06 1:23PM EDT | 2024-09-20 | 68.00 | 63.45 | 65.15 | -14.50 | -17.58% | 1 | 706 | 24.29% |
LLY241018P00800000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 73.15 | 67.05 | 69.15 | 0.00 | - | 3 | 244 | 24.13% |
LLY250117P00800000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 90.85 | 82.20 | 84.65 | -3.10 | -3.30% | 3 | 322 | 25.49% |
LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 88.00 | 92.25 | 0.00 | - | 6 | 211 | 25.51% |
LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 29.63% |
LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 109.30 | 115.55 | 0.00 | - | 1 | 9 | 24.73% |
LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 135.00 | 112.00 | 116.15 | 0.00 | - | 1 | 143 | 24.31% |
LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 149.95 | 129.00 | 138.00 | 0.00 | - | 754 | 755 | 24.01% |