Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240419C00540000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 239.00 | 235.00 | 244.00 | 0.00 | - | 10 | 45 | 79.81% |
LLY240621C00540000 | 2024-03-27 2:24PM EDT | 2024-06-21 | 244.09 | 241.00 | 249.00 | 0.00 | - | 3 | 195 | 55.85% |
LLY240719C00540000 | 2024-02-23 4:46PM EDT | 2024-07-19 | 244.35 | 237.00 | 246.00 | 0.00 | - | 1 | 15 | 50.14% |
LLY240920C00540000 | 2024-02-16 1:21PM EDT | 2024-09-20 | 259.00 | 230.35 | 236.50 | 0.00 | - | 4 | 14 | 0.00% |
LLY250117C00540000 | 2024-03-18 1:15PM EDT | 2025-01-17 | 257.63 | 263.30 | 271.95 | 0.00 | - | 15 | 926 | 50.12% |
LLY251219C00540000 | 2024-03-28 11:22AM EDT | 2025-12-19 | 312.05 | 295.00 | 304.00 | +19.65 | +6.72% | 2 | 57 | 46.68% |
LLY260116C00540000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 286.00 | 298.05 | 306.00 | 0.00 | - | 1 | 5 | 46.40% |
LLY261218C00540000 | 2024-02-21 2:37PM EDT | 2026-12-18 | 290.15 | 314.00 | 324.00 | 0.00 | - | - | 1 | 42.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240419P00540000 | 2024-03-25 11:05AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 336 | 61.04% |
LLY240517P00540000 | 2024-03-27 3:03PM EDT | 2024-05-17 | 0.66 | 0.00 | 0.52 | 0.00 | - | 6 | 66 | 44.80% |
LLY240621P00540000 | 2024-03-27 3:53PM EDT | 2024-06-21 | 1.47 | 0.67 | 2.05 | 0.00 | - | 1 | 181 | 42.75% |
LLY240719P00540000 | 2024-03-26 10:58AM EDT | 2024-07-19 | 2.11 | 1.18 | 2.75 | 0.00 | - | 2 | 126 | 39.23% |
LLY240816P00540000 | 2024-03-20 1:53PM EDT | 2024-08-16 | 3.50 | 2.38 | 3.90 | 0.00 | - | 10 | 17 | 37.76% |
LLY240920P00540000 | 2024-03-20 1:55PM EDT | 2024-09-20 | 4.85 | 3.60 | 5.05 | 0.00 | - | 10 | 167 | 35.82% |
LLY241018P00540000 | 2024-03-22 3:44PM EDT | 2024-10-18 | 5.30 | 4.55 | 5.95 | 0.00 | - | 10 | 18 | 34.59% |
LLY250117P00540000 | 2024-03-26 12:20PM EDT | 2025-01-17 | 10.01 | 8.00 | 10.00 | 0.00 | - | 2 | 275 | 32.96% |
LLY250321P00540000 | 2024-03-25 3:56PM EDT | 2025-03-21 | 13.40 | 11.35 | 13.70 | 0.00 | - | 10 | 23 | 32.84% |
LLY251219P00540000 | 2024-01-10 11:40AM EDT | 2025-12-19 | 52.80 | 26.35 | 30.70 | 0.00 | - | 1 | 51 | 32.90% |
LLY260116P00540000 | 2024-03-13 1:27PM EDT | 2026-01-16 | 31.25 | 26.55 | 32.00 | 0.00 | - | 1 | 26 | 32.74% |
LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 34.00 | 43.00 | +0.37 | +0.98% | 3 | 2 | 30.23% |