Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517C00870000 | 2024-05-09 10:00AM EDT | 2024-05-17 | 0.25 | 0.01 | 0.11 | 0.00 | - | 1 | 408 | 40.04% |
LLY240524C00870000 | 2024-05-10 9:33AM EDT | 2024-05-24 | 0.41 | 0.08 | 0.73 | -0.63 | -60.58% | 2 | 7 | 37.16% |
LLY240531C00870000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.77 | 0.31 | 0.99 | -0.12 | -13.48% | 4 | 30 | 32.04% |
LLY240607C00870000 | 2024-05-07 10:01AM EDT | 2024-06-07 | 1.62 | 0.38 | 1.37 | 0.00 | - | 1 | 2 | 29.56% |
LLY240614C00870000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 3.50 | 0.88 | 2.95 | 0.00 | - | - | 9 | 31.37% |
LLY240621C00870000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 2.57 | 2.06 | 2.51 | -1.13 | -30.54% | 4 | 221 | 27.55% |
LLY240719C00870000 | 2024-05-10 12:45PM EDT | 2024-07-19 | 6.21 | 5.40 | 5.75 | -1.82 | -22.67% | 8 | 183 | 26.59% |
LLY240816C00870000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 18.35 | 12.45 | 13.55 | 0.00 | - | 13 | 20 | 30.13% |
LLY240920C00870000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 22.36 | 18.65 | 19.85 | -1.09 | -4.65% | 3 | 44 | 30.31% |
LLY241018C00870000 | 2024-05-07 2:57PM EDT | 2024-10-18 | 30.36 | 23.55 | 24.50 | 0.00 | - | 2 | 51 | 30.32% |
LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 136.25 | 145.00 | 0.00 | - | 1 | 33 | 37.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240517P00870000 | 2024-03-07 11:11AM EDT | 2024-05-17 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 0.00% |
LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 0.00% |
LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 37.14% |