Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405C00620000 | 2024-02-27 12:14PM EDT | 2024-04-05 | 154.04 | 162.30 | 170.00 | 0.00 | - | - | 1 | 131.89% |
LLY240419C00620000 | 2024-03-28 10:50AM EDT | 2024-04-19 | 170.07 | 157.10 | 164.00 | +15.82 | +10.26% | 12 | 573 | 59.32% |
LLY240517C00620000 | 2024-03-12 3:25PM EDT | 2024-05-17 | 144.33 | 162.70 | 169.30 | 0.00 | - | 2 | 76 | 52.45% |
LLY240621C00620000 | 2024-03-20 10:37AM EDT | 2024-06-21 | 162.95 | 168.55 | 173.75 | 0.00 | - | 2 | 314 | 50.28% |
LLY240719C00620000 | 2024-03-27 2:28PM EDT | 2024-07-19 | 172.21 | 171.75 | 177.95 | 0.00 | - | 2 | 61 | 47.70% |
LLY240920C00620000 | 2024-03-19 10:23AM EDT | 2024-09-20 | 172.00 | 180.00 | 187.00 | 0.00 | - | 1 | 75 | 44.71% |
LLY250117C00620000 | 2024-03-28 3:09PM EDT | 2025-01-17 | 206.25 | 201.40 | 206.10 | +1.37 | +0.67% | 1 | 288 | 44.13% |
LLY250321C00620000 | 2024-03-27 3:56PM EDT | 2025-03-21 | 212.20 | 208.75 | 214.85 | 0.00 | - | 1 | 1 | 43.84% |
LLY251219C00620000 | 2024-03-27 10:16AM EDT | 2025-12-19 | 237.51 | 242.00 | 250.85 | 0.00 | - | 1 | 37 | 44.32% |
LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 244.05 | 251.85 | 0.00 | - | 1 | 28 | 43.66% |
LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 270.00 | 279.00 | 0.00 | - | 1 | 2 | 42.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405P00620000 | 2024-03-13 11:47AM EDT | 2024-04-05 | 0.43 | 0.00 | 0.60 | 0.00 | - | 7 | 6 | 68.26% |
LLY240412P00620000 | 2024-03-22 10:58AM EDT | 2024-04-12 | 0.20 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 50.15% |
LLY240419P00620000 | 2024-03-28 2:58PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.50 | +0.05 | +33.33% | 27 | 950 | 44.21% |
LLY240503P00620000 | 2024-03-28 2:10PM EDT | 2024-05-03 | 0.93 | 0.44 | 1.77 | -0.42 | -31.11% | 4 | 16 | 42.88% |
LLY240517P00620000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 2.30 | 1.25 | 2.54 | 0.00 | - | 6 | 190 | 39.20% |
LLY240621P00620000 | 2024-03-28 11:17AM EDT | 2024-06-21 | 3.50 | 3.75 | 4.10 | -0.90 | -20.45% | 6 | 255 | 33.56% |
LLY240719P00620000 | 2024-03-25 1:34PM EDT | 2024-07-19 | 6.85 | 5.40 | 6.50 | 0.00 | - | 1 | 109 | 32.83% |
LLY240920P00620000 | 2024-03-25 9:52AM EDT | 2024-09-20 | 12.30 | 10.95 | 12.55 | 0.00 | - | 4 | 56 | 32.23% |
LLY241018P00620000 | 2024-03-28 3:18PM EDT | 2024-10-18 | 12.91 | 12.95 | 14.30 | -1.68 | -11.51% | 10 | 4 | 31.33% |
LLY250117P00620000 | 2024-03-26 12:20PM EDT | 2025-01-17 | 22.14 | 20.70 | 21.40 | 0.00 | - | 3 | 273 | 30.35% |
LLY250321P00620000 | 2024-03-28 12:42PM EDT | 2025-03-21 | 25.00 | 25.15 | 27.70 | -7.50 | -23.08% | 1 | 44 | 30.72% |
LLY250620P00620000 | 2024-03-12 2:03PM EDT | 2025-06-20 | 39.80 | 32.05 | 35.05 | 0.00 | - | - | 5 | 30.54% |
LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.85 | 47.20 | 0.00 | - | 1 | 7 | 29.88% |
LLY260116P00620000 | 2024-02-20 11:11AM EDT | 2026-01-16 | 46.70 | 46.40 | 49.60 | 0.00 | - | 7 | 272 | 30.02% |
LLY261218P00620000 | 2024-03-11 12:29PM EDT | 2026-12-18 | 72.53 | 56.00 | 65.00 | 0.00 | - | 20 | 23 | 28.39% |