Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY220715C00250000 | 2022-07-05 9:48AM EDT | 2022-07-15 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
LLY220819C00250000 | 2022-06-24 9:33AM EDT | 2022-08-19 | 72.30 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
LLY220916C00250000 | 2022-06-22 2:50PM EDT | 2022-09-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
LLY221021C00250000 | 2022-06-24 9:33AM EDT | 2022-10-21 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
LLY221118C00250000 | 2022-06-27 3:38PM EDT | 2022-11-18 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
LLY221216C00250000 | 2022-06-30 10:44AM EDT | 2022-12-16 | 80.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
LLY230120C00250000 | 2022-07-05 12:32PM EDT | 2023-01-20 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
LLY230217C00250000 | 2022-06-28 2:46PM EDT | 2023-02-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LLY230317C00250000 | 2022-06-14 3:55PM EDT | 2023-03-17 | 61.56 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
LLY230616C00250000 | 2022-06-08 1:19PM EDT | 2023-06-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
LLY240119C00250000 | 2022-07-05 2:43PM EDT | 2024-01-19 | 99.65 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY220715P00250000 | 2022-07-01 3:50PM EDT | 2022-07-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 390 | 25.00% |
LLY220722P00250000 | 2022-06-13 11:14AM EDT | 2022-07-22 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
LLY220819P00250000 | 2022-07-05 3:52PM EDT | 2022-08-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 12.50% |
LLY221021P00250000 | 2022-07-05 3:13PM EDT | 2022-10-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 12.50% |
LLY221118P00250000 | 2022-06-27 1:24PM EDT | 2022-11-18 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
LLY221216P00250000 | 2022-06-27 9:42AM EDT | 2022-12-16 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
LLY230120P00250000 | 2022-07-05 3:32PM EDT | 2023-01-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,312 | 6.25% |
LLY230217P00250000 | 2022-07-01 10:07AM EDT | 2023-02-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
LLY230317P00250000 | 2022-07-01 3:07PM EDT | 2023-03-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
LLY230616P00250000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
LLY240119P00250000 | 2022-06-17 3:30PM EDT | 2024-01-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 285 | 95 | 3.13% |