Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00700000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 43.00 | 33.50 | 40.15 | -35.24 | -45.04% | 11 | 28 | 43.74% |
LLY240517C00700000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 44.75 | 36.85 | 40.30 | -15.25 | -25.42% | 76 | 267 | 31.30% |
LLY240524C00700000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 49.99 | 40.05 | 43.10 | 0.00 | - | 3 | 11 | 30.86% |
LLY240531C00700000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 48.34 | 42.30 | 46.20 | -36.44 | -42.98% | 9 | 21 | 31.43% |
LLY240607C00700000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 46.50 | 44.90 | 48.00 | -20.60 | -30.70% | 12 | 17 | 30.46% |
LLY240621C00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 52.80 | 50.10 | 53.50 | -27.20 | -34.00% | 38 | 510 | 31.60% |
LLY240719C00700000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 60.50 | 58.50 | 61.25 | -16.56 | -21.49% | 17 | 262 | 31.55% |
LLY240816C00700000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 72.90 | 68.85 | 72.90 | -15.10 | -17.16% | 11 | 178 | 34.97% |
LLY240920C00700000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 78.56 | 76.55 | 79.05 | -45.44 | -36.65% | 3 | 188 | 33.88% |
LLY241018C00700000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 85.03 | 82.70 | 86.80 | -29.97 | -26.06% | 1 | 26 | 35.04% |
LLY250117C00700000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 107.98 | 102.90 | 107.40 | -18.02 | -14.30% | 4 | 829 | 36.98% |
LLY250321C00700000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 116.80 | 113.00 | 119.90 | -26.35 | -18.41% | 1 | 9 | 37.93% |
LLY250620C00700000 | 2024-05-03 11:22AM EDT | 2025-06-20 | 128.15 | 126.75 | 134.00 | -18.10 | -12.38% | 17 | 53 | 38.25% |
LLY251219C00700000 | 2024-04-25 12:11PM EDT | 2025-12-19 | 157.50 | 152.10 | 159.45 | +2.20 | +1.42% | 9 | 98 | 39.05% |
LLY260116C00700000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 198.49 | 155.50 | 163.10 | 0.00 | - | 4 | 112 | 39.18% |
LLY261218C00700000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 240.50 | 192.00 | 200.00 | 0.00 | - | 1 | 93 | 39.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510P00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.98 | 0.78 | 1.17 | +0.53 | +117.78% | 708 | 90 | 26.76% |
LLY240517P00700000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.12 | 2.70 | 3.40 | +1.43 | +84.62% | 450 | 1,139 | 26.29% |
LLY240524P00700000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 5.60 | 5.30 | 6.45 | +3.18 | +131.40% | 13 | 71 | 27.75% |
LLY240531P00700000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 6.45 | 6.50 | 7.40 | +2.75 | +74.32% | 27 | 40 | 25.57% |
LLY240607P00700000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 9.10 | 8.25 | 10.05 | +3.85 | +73.33% | 34 | 12 | 26.54% |
LLY240621P00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.50 | 11.05 | 13.45 | +3.90 | +45.35% | 103 | 613 | 26.21% |
LLY240719P00700000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 17.50 | 17.45 | 19.35 | +4.79 | +37.69% | 28 | 683 | 25.90% |
LLY240816P00700000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 26.10 | 25.70 | 27.70 | +5.95 | +29.53% | 7 | 1,515 | 28.01% |
LLY240920P00700000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 30.00 | 29.55 | 32.80 | +5.20 | +20.97% | 5 | 231 | 27.28% |
LLY241018P00700000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 34.90 | 33.90 | 35.45 | +7.29 | +26.40% | 1 | 352 | 26.33% |
LLY250117P00700000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 48.31 | 45.50 | 49.75 | +7.31 | +17.83% | 36 | 777 | 27.35% |
LLY250321P00700000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 47.10 | 52.40 | 57.90 | 0.00 | - | 2 | 98 | 27.65% |
LLY250620P00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 62.80 | 60.35 | 67.00 | +8.45 | +15.55% | 4 | 232 | 27.48% |
LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 74.00 | 78.70 | 0.00 | - | 1 | 9 | 26.18% |
LLY260116P00700000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 77.27 | 75.80 | 82.90 | +8.72 | +12.72% | 2 | 149 | 26.74% |
LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 24.07% |