Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240419C00450000 | 2024-02-28 12:43PM EDT | 2024-04-19 | 307.93 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
LLY240621C00450000 | 2024-03-22 3:26PM EDT | 2024-06-21 | 327.20 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 80.49% |
LLY240920C00450000 | 2024-03-11 10:21AM EDT | 2024-09-20 | 294.39 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
LLY241018C00450000 | 2024-02-28 12:41PM EDT | 2024-10-18 | 316.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
LLY250117C00450000 | 2024-03-25 11:16AM EDT | 2025-01-17 | 343.85 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
LLY250321C00450000 | 2024-03-27 10:12AM EDT | 2025-03-21 | 342.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
LLY251219C00450000 | 2024-02-12 3:37PM EDT | 2025-12-19 | 327.95 | 349.00 | 356.00 | 0.00 | - | 3 | 79 | 42.38% |
LLY260116C00450000 | 2024-03-15 10:14AM EDT | 2026-01-16 | 347.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
LLY261218C00450000 | 2024-03-11 10:17AM EDT | 2026-12-18 | 346.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240328P00450000 | 2024-02-16 10:30AM EDT | 2024-03-28 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 416.80% |
LLY240419P00450000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 50.00% |
LLY240517P00450000 | 2024-03-26 2:38PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
LLY240621P00450000 | 2024-03-12 2:16PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 25.00% |
LLY240719P00450000 | 2024-03-25 11:55AM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
LLY240920P00450000 | 2024-03-14 12:53PM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 12.50% |
LLY241018P00450000 | 2024-03-15 9:34AM EDT | 2024-10-18 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
LLY250117P00450000 | 2024-03-27 1:34PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 496 | 12.50% |
LLY250321P00450000 | 2024-03-18 9:37AM EDT | 2025-03-21 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
LLY251219P00450000 | 2024-03-21 12:08PM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
LLY260116P00450000 | 2024-03-19 12:44PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
LLY261218P00450000 | 2024-03-26 1:23PM EDT | 2026-12-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |