Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00830000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.32 | -0.09 | -45.00% | 19 | 781 | 42.38% |
LLY240517C00830000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.34 | 0.28 | 0.63 | -0.71 | -67.62% | 166 | 2,852 | 33.42% |
LLY240524C00830000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 0.94 | 0.19 | 1.71 | -1.16 | -55.24% | 3 | 40 | 33.19% |
LLY240531C00830000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 1.54 | 1.08 | 1.69 | -1.57 | -50.48% | 1 | 11 | 28.66% |
LLY240621C00830000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 4.43 | 3.55 | 4.95 | -2.87 | -39.32% | 353 | 374 | 28.56% |
LLY240719C00830000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 9.35 | 7.60 | 9.80 | -4.49 | -32.44% | 25 | 82 | 28.58% |
LLY240816C00830000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 17.14 | 14.85 | 17.10 | -6.16 | -26.44% | 2 | 73 | 30.64% |
LLY240920C00830000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 22.50 | 21.00 | 24.45 | -18.80 | -45.52% | 2 | 144 | 31.35% |
LLY241018C00830000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 43.75 | 25.95 | 28.70 | 0.00 | - | 2 | 28 | 31.04% |
LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 135.00 | 144.00 | 0.00 | - | 8 | 20 | 37.71% |
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 | 91.45 | 97.80 | 0.00 | - | 13 | 51 | 45.57% |
LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 93.60 | 98.70 | 0.00 | - | 2 | 16 | 26.24% |
LLY240719P00830000 | 2024-04-03 9:49AM EDT | 2024-07-19 | 74.66 | 95.95 | 100.10 | 0.00 | - | 2 | 7 | 22.97% |
LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 24.56% |
LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 104.70 | 107.35 | 0.00 | - | 3 | 4 | 23.16% |
LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 106.05 | 110.70 | 0.00 | - | 1 | 3 | 23.34% |