Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY230217C00260000 | 2022-10-26 9:54AM EST | 2023-02-17 | 102.61 | 107.70 | 110.45 | 0.00 | - | 1 | 0 | 208.90% |
LLY230317C00260000 | 2023-01-18 2:45PM EST | 2023-03-17 | 94.60 | 81.30 | 84.80 | 0.00 | - | 1 | 11 | 56.75% |
LLY230421C00260000 | 2023-01-23 1:31PM EST | 2023-04-21 | 85.30 | 82.70 | 86.00 | 0.00 | - | 1 | 2 | 47.97% |
LLY230616C00260000 | 2023-01-12 3:59PM EST | 2023-06-16 | 105.85 | 85.05 | 88.70 | 0.00 | - | 1 | 8 | 43.89% |
LLY230721C00260000 | 2023-01-19 11:09AM EST | 2023-07-21 | 99.14 | 87.40 | 91.10 | 0.00 | - | 100 | 100 | 43.89% |
LLY240119C00260000 | 2023-01-26 11:30AM EST | 2024-01-19 | 104.00 | 96.95 | 100.95 | 0.00 | - | 10 | 241 | 42.16% |
LLY250117C00260000 | 2023-01-17 1:11PM EST | 2025-01-17 | 130.00 | 109.45 | 113.00 | 0.00 | - | 10 | 31 | 38.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY230203P00260000 | 2023-01-12 12:56PM EST | 2023-02-03 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 19 | 121.14% |
LLY230210P00260000 | 2023-01-25 9:32AM EST | 2023-02-10 | 0.03 | 0.03 | 1.09 | 0.00 | - | 1 | 4 | 75.88% |
LLY230217P00260000 | 2023-01-27 1:13PM EST | 2023-02-17 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 10 | 152 | 45.31% |
LLY230317P00260000 | 2023-01-17 3:54PM EST | 2023-03-17 | 0.55 | 0.02 | 0.90 | 0.00 | - | 3 | 81 | 44.26% |
LLY230421P00260000 | 2023-01-19 9:33AM EST | 2023-04-21 | 0.85 | 0.20 | 1.00 | 0.00 | - | 1 | 94 | 34.52% |
LLY230616P00260000 | 2023-01-27 11:11AM EST | 2023-06-16 | 2.30 | 1.83 | 3.80 | +0.09 | +4.07% | 1 | 296 | 36.90% |
LLY230721P00260000 | 2023-01-27 2:05PM EST | 2023-07-21 | 3.50 | 1.98 | 4.45 | -0.40 | -10.26% | 3 | 15 | 34.59% |
LLY230915P00260000 | 2023-01-25 3:30PM EST | 2023-09-15 | 5.00 | 4.75 | 6.95 | 0.00 | - | 51 | 85 | 34.80% |
LLY240119P00260000 | 2023-01-27 3:46PM EST | 2024-01-19 | 8.80 | 7.70 | 9.40 | +0.52 | +6.28% | 1 | 221 | 31.26% |
LLY250117P00260000 | 2023-01-20 3:41PM EST | 2025-01-17 | 16.80 | 15.10 | 17.50 | 0.00 | - | 4 | 17 | 28.66% |