Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00400000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 333.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
LLY240517C00400000 | 2024-03-11 11:57AM EDT | 2024-05-17 | 335.00 | 362.10 | 365.15 | 0.00 | - | 1 | 4 | 281.49% |
LLY240621C00400000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 347.58 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 179.64% |
LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
LLY250117C00400000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 332.20 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 55.10% |
LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
LLY260116C00400000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 370.57 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
LLY261218C00400000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 377.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
LLY240517P00400000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
LLY240524P00400000 | 2024-04-09 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 426 | 50.00% |
LLY240621P00400000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 25.00% |
LLY240719P00400000 | 2024-04-25 1:54PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 25.00% |
LLY240816P00400000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 25.00% |
LLY240920P00400000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
LLY241018P00400000 | 2024-04-19 2:20PM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
LLY250117P00400000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,766 | 12.50% |
LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 142 | 162 | 12.50% |
LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
LLY251219P00400000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
LLY260116P00400000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 6.25% |
LLY261218P00400000 | 2024-04-23 9:42AM EDT | 2026-12-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |