Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405C00380000 | 2024-03-01 10:32AM EDT | 2024-04-05 | 391.35 | 393.60 | 402.00 | 0.00 | - | 1 | 1 | 283.57% |
LLY240419C00380000 | 2024-02-20 1:30PM EDT | 2024-04-19 | 384.00 | 389.30 | 394.05 | 0.00 | - | 1 | 6 | 0.00% |
LLY240621C00380000 | 2024-02-12 3:40PM EDT | 2024-06-21 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 0.00% |
LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 79.71% |
LLY250117C00380000 | 2024-03-12 3:27PM EDT | 2025-01-17 | 391.25 | 410.00 | 419.95 | 0.00 | - | 12 | 65 | 65.66% |
LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 244.65 | 251.00 | 0.00 | - | 10 | 11 | 0.00% |
LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 48.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405P00380000 | 2024-03-25 10:27AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 192.87% |
LLY240419P00380000 | 2024-03-20 11:49AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 116.31% |
LLY240517P00380000 | 2024-02-16 3:01PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 75.59% |
LLY240621P00380000 | 2024-03-28 1:34PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.97 | +0.08 | +47.06% | 1 | 94 | 63.04% |
LLY240719P00380000 | 2024-03-26 1:53PM EDT | 2024-07-19 | 0.59 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 55.20% |
LLY240816P00380000 | 2024-03-28 1:39PM EDT | 2024-08-16 | 0.42 | 0.21 | 0.95 | -0.15 | -26.32% | 3 | 36 | 53.17% |
LLY240920P00380000 | 2024-03-26 11:09AM EDT | 2024-09-20 | 0.59 | 0.30 | 1.04 | 0.00 | - | 1 | 24 | 48.21% |
LLY241018P00380000 | 2024-03-25 1:27PM EDT | 2024-10-18 | 0.79 | 0.37 | 1.11 | 0.00 | - | 2 | 16 | 45.20% |
LLY250117P00380000 | 2024-03-06 2:25PM EDT | 2025-01-17 | 2.02 | 0.81 | 2.29 | 0.00 | - | 4 | 119 | 42.12% |
LLY251219P00380000 | 2024-02-16 3:16PM EDT | 2025-12-19 | 6.54 | 4.00 | 12.00 | 0.00 | - | 20 | 28 | 40.81% |
LLY260116P00380000 | 2024-03-28 10:07AM EDT | 2026-01-16 | 8.19 | 5.30 | 10.60 | -0.09 | -1.09% | 3 | 121 | 38.68% |