Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240419C00480000 | 2024-03-14 12:52PM EDT | 2024-04-19 | 279.50 | 298.90 | 304.85 | 0.00 | - | 2 | 16 | 120.83% |
LLY240517C00480000 | 2024-03-04 4:02PM EDT | 2024-05-17 | 320.09 | 300.65 | 306.75 | 0.00 | - | 2 | 3 | 87.05% |
LLY240621C00480000 | 2024-03-08 4:29PM EDT | 2024-06-21 | 290.00 | 301.70 | 306.55 | 0.00 | - | 1 | 95 | 67.87% |
LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 0.00% |
LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
LLY250117C00480000 | 2024-03-04 2:25PM EDT | 2025-01-17 | 337.08 | 319.15 | 326.00 | 0.00 | - | 1 | 61 | 54.06% |
LLY251219C00480000 | 2024-02-26 12:46PM EDT | 2025-12-19 | 342.82 | 342.05 | 349.45 | 0.00 | - | 1 | 34 | 49.55% |
LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 40.76% |
LLY261218C00480000 | 2024-03-14 3:51PM EDT | 2026-12-18 | 351.28 | 361.00 | 370.00 | 0.00 | - | 20 | 21 | 46.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240405P00480000 | 2024-02-28 3:31PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 202 | 134.18% |
LLY240419P00480000 | 2024-03-28 2:18PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.05 | -0.16 | -80.00% | 1 | 174 | 64.45% |
LLY240517P00480000 | 2024-03-28 2:22PM EDT | 2024-05-17 | 0.49 | 0.08 | 0.96 | +0.31 | +172.22% | 1 | 408 | 57.52% |
LLY240621P00480000 | 2024-03-11 3:58PM EDT | 2024-06-21 | 1.47 | 0.29 | 1.41 | 0.00 | - | 3 | 151 | 51.04% |
LLY240719P00480000 | 2024-03-26 10:58AM EDT | 2024-07-19 | 1.03 | 0.41 | 1.71 | 0.00 | - | 8 | 122 | 45.70% |
LLY240920P00480000 | 2024-03-11 10:21AM EDT | 2024-09-20 | 4.00 | 1.32 | 2.87 | 0.00 | - | 12 | 61 | 40.18% |
LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 1.67 | 2.95 | 0.00 | - | - | 6 | 37.52% |
LLY250117P00480000 | 2024-02-27 3:07PM EDT | 2025-01-17 | 5.45 | 2.51 | 7.70 | 0.00 | - | 1 | 510 | 38.44% |
LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 9.25 | 15.00 | 0.00 | - | - | 1 | 37.35% |
LLY251219P00480000 | 2024-03-04 1:25PM EDT | 2025-12-19 | 16.15 | 15.80 | 18.65 | 0.00 | - | 1 | 21 | 33.71% |
LLY260116P00480000 | 2024-03-08 12:31PM EDT | 2026-01-16 | 17.00 | 16.70 | 20.25 | -3.85 | -18.47% | 1 | 41 | 33.88% |
LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 22.00 | 29.25 | 0.00 | - | - | 1 | 31.35% |