Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240328C00580000 | 2024-03-08 4:06PM EDT | 2024-03-28 | 187.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
LLY240419C00580000 | 2024-03-19 3:36PM EDT | 2024-04-19 | 190.15 | 0.00 | 0.00 | 0.00 | - | 5 | 225 | 0.00% |
LLY240517C00580000 | 2024-03-22 1:14PM EDT | 2024-05-17 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
LLY240621C00580000 | 2024-03-27 2:28PM EDT | 2024-06-21 | 205.39 | 0.00 | 0.00 | 0.00 | - | 2 | 833 | 0.00% |
LLY240719C00580000 | 2024-03-27 2:24PM EDT | 2024-07-19 | 209.09 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
LLY240816C00580000 | 2024-03-12 9:46AM EDT | 2024-08-16 | 183.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
LLY240920C00580000 | 2024-03-25 11:20AM EDT | 2024-09-20 | 215.23 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
LLY250117C00580000 | 2024-03-07 2:38PM EDT | 2025-01-17 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
LLY250620C00580000 | 2024-03-25 10:54AM EDT | 2025-06-20 | 247.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
LLY251219C00580000 | 2024-03-14 12:17PM EDT | 2025-12-19 | 257.60 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
LLY260116C00580000 | 2024-03-08 10:59AM EDT | 2026-01-16 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
LLY261218C00580000 | 2024-03-18 12:23PM EDT | 2026-12-18 | 290.13 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LLY240328P00580000 | 2024-02-28 4:02PM EDT | 2024-03-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
LLY240405P00580000 | 2024-03-11 11:21AM EDT | 2024-04-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
LLY240419P00580000 | 2024-03-27 12:42PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 25.00% |
LLY240426P00580000 | 2024-03-18 1:06PM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
LLY240517P00580000 | 2024-03-27 9:32AM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
LLY240621P00580000 | 2024-03-27 12:19PM EDT | 2024-06-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 650 | 12.50% |
LLY240719P00580000 | 2024-03-27 10:21AM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 12.50% |
LLY240816P00580000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
LLY240920P00580000 | 2024-03-13 12:10PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
LLY241018P00580000 | 2024-03-25 11:13AM EDT | 2024-10-18 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
LLY250117P00580000 | 2024-03-27 9:43AM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 6.25% |
LLY250321P00580000 | 2024-03-12 10:27AM EDT | 2025-03-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 41 | 6.25% |
LLY250620P00580000 | 2024-03-12 2:03PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
LLY260116P00580000 | 2024-03-26 2:44PM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 3.13% |
LLY261218P00580000 | 2024-03-26 2:44PM EDT | 2026-12-18 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |