Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240621C00940000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 0.62 | 0.37 | 0.79 | 0.00 | - | 14 | 58 | 33.17% |
LLY240719C00940000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 2.20 | 1.68 | 2.24 | 0.00 | - | 2 | 20 | 29.66% |
LLY240816C00940000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 6.00 | 5.70 | 6.25 | -0.25 | -4.00% | 20 | 7 | 31.34% |
LLY240920C00940000 | 2024-05-15 11:44AM EDT | 2024-09-20 | 11.37 | 9.10 | 9.80 | 0.00 | - | 1 | 53 | 30.27% |
LLY241018C00940000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 12.90 | 12.40 | 13.30 | 0.00 | - | 5 | 75 | 30.20% |
LLY241115C00940000 | 2024-05-17 10:27AM EDT | 2024-11-15 | 19.00 | 18.45 | 19.90 | -1.05 | -5.24% | 3 | 5 | 32.12% |
LLY250117C00940000 | 2024-05-17 9:47AM EDT | 2025-01-17 | 28.75 | 28.60 | 30.20 | -2.05 | -6.66% | 4 | 156 | 32.85% |
LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 35.85 | 43.80 | 0.00 | - | 1 | 13 | 34.85% |
LLY250620C00940000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 58.10 | 52.10 | 55.70 | 0.00 | - | 2 | 2 | 34.65% |
LLY251219C00940000 | 2024-05-14 10:11AM EDT | 2025-12-19 | 71.50 | 75.40 | 82.25 | 0.00 | - | 10 | 88 | 35.86% |
LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 79.85 | 84.55 | 0.00 | - | 2 | 18 | 35.61% |
LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 116.00 | 125.70 | 0.00 | - | 1 | 9 | 36.97% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 169.65 | 171.85 | 0.00 | - | 2 | 1 | 18.25% |
LLY250117P00940000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 176.50 | 176.05 | 178.35 | 0.00 | - | 2 | 5 | 20.69% |
LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 28.83% |
LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 26.85% |