Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240510C00850000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.10 | -0.15 | -75.00% | 21 | 178 | 42.38% |
LLY240517C00850000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.28 | 0.15 | 0.69 | -0.20 | -41.67% | 127 | 1,306 | 39.28% |
LLY240524C00850000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 2.20 | 0.12 | 1.32 | 0.00 | - | 20 | 22 | 36.12% |
LLY240531C00850000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 1.02 | 0.77 | 1.65 | -0.78 | -43.33% | 23 | 79 | 32.73% |
LLY240621C00850000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.78 | 2.45 | 2.69 | -1.82 | -39.57% | 205 | 1,209 | 27.59% |
LLY240719C00850000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.13 | 5.00 | 7.00 | -3.09 | -33.51% | 109 | 511 | 28.57% |
LLY240816C00850000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 12.90 | 11.35 | 12.95 | -5.59 | -30.23% | 15 | 419 | 30.25% |
LLY240920C00850000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 19.30 | 16.95 | 19.80 | -10.44 | -35.10% | 17 | 126 | 31.13% |
LLY241018C00850000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 23.79 | 20.80 | 23.10 | -7.16 | -23.13% | 9 | 130 | 30.44% |
LLY261218C00850000 | 2024-05-01 9:51AM EDT | 2026-12-18 | 163.00 | 128.00 | 136.00 | 0.00 | - | 1 | 28 | 37.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517P00850000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 71.42 | 111.35 | 117.65 | 0.00 | - | 2 | 8 | 51.32% |
LLY240621P00850000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 74.00 | 112.80 | 117.80 | 0.00 | - | 4 | 14 | 27.81% |
LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 113.70 | 118.65 | 0.00 | - | 1 | 1 | 23.72% |
LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 117.85 | 121.80 | 0.00 | - | 2 | 2 | 24.24% |
LLY240920P00850000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 114.45 | 93.20 | 95.65 | 0.00 | - | - | 1 | 0.00% |