Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00830000 | 2024-05-06 10:38AM EDT | 2024-05-10 | 0.16 | 0.01 | 0.11 | +0.05 | +45.45% | 18 | 774 | 32.91% |
LLY240517C00830000 | 2024-05-06 1:15PM EDT | 2024-05-17 | 0.50 | 0.38 | 0.59 | +0.16 | +47.06% | 53 | 2,809 | 27.47% |
LLY240524C00830000 | 2024-05-06 12:57PM EDT | 2024-05-24 | 1.48 | 1.13 | 1.68 | +0.54 | +57.45% | 2 | 42 | 27.17% |
LLY240531C00830000 | 2024-05-06 11:59AM EDT | 2024-05-31 | 1.84 | 1.94 | 2.80 | +0.30 | +19.48% | 6 | 11 | 26.48% |
LLY240607C00830000 | 2024-05-06 11:00AM EDT | 2024-06-07 | 3.00 | 2.95 | 4.00 | -1.50 | -33.33% | 7 | 1 | 26.07% |
LLY240621C00830000 | 2024-05-06 1:07PM EDT | 2024-06-21 | 6.79 | 6.65 | 7.25 | +2.36 | +53.27% | 47 | 666 | 26.67% |
LLY240719C00830000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 12.30 | 12.25 | 13.15 | +2.95 | +31.55% | 3 | 91 | 26.88% |
LLY240816C00830000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 17.14 | 22.45 | 23.55 | 0.00 | - | 2 | 72 | 30.49% |
LLY240920C00830000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 22.50 | 29.15 | 30.05 | 0.00 | - | 2 | 144 | 30.16% |
LLY241018C00830000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 43.75 | 35.15 | 36.45 | 0.00 | - | 2 | 28 | 30.83% |
LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 150.00 | 156.85 | 0.00 | - | 8 | 20 | 37.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517P00830000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 57.50 | 68.85 | 74.95 | 0.00 | - | 13 | 50 | 44.66% |
LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 72.95 | 75.85 | 0.00 | - | 2 | 16 | 23.97% |
LLY240719P00830000 | 2024-04-03 9:49AM EDT | 2024-07-19 | 74.66 | 95.95 | 100.10 | 0.00 | - | 2 | 7 | 40.57% |
LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 37.81% |
LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 104.70 | 107.35 | 0.00 | - | 3 | 4 | 34.06% |
LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 89.55 | 93.25 | 0.00 | - | 1 | 3 | 23.59% |