Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00010000 | 2024-05-14 1:09PM EDT | 2024-05-17 | 6.82 | 7.00 | 7.75 | 0.00 | - | 12 | 17 | 504.69% |
| LYFT240621C00010000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 6.98 | 7.05 | 7.65 | -0.05 | -0.71% | 45 | 1,251 | 138.67% |
| LYFT240719C00010000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 7.35 | 7.15 | 7.80 | 0.00 | - | 89 | 241 | 116.21% |
| LYFT240816C00010000 | 2024-05-06 10:28AM EDT | 2024-08-16 | 7.85 | 7.25 | 7.65 | 0.00 | - | 1 | 6 | 95.70% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.90 | 7.10 | 7.45 | 0.00 | - | 37 | 188 | 69.92% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 7.88 | 7.45 | 8.20 | 0.00 | - | 1 | 42 | 92.38% |
| LYFT250117C00010000 | 2024-05-14 2:15PM EDT | 2025-01-17 | 7.88 | 7.85 | 8.00 | 0.00 | - | 16 | 5,282 | 77.05% |
| LYFT250516C00010000 | 2024-05-09 12:40PM EDT | 2025-05-16 | 8.50 | 8.35 | 9.05 | 0.00 | - | 1 | 91 | 84.03% |
| LYFT251219C00010000 | 2024-05-13 3:42PM EDT | 2025-12-19 | 9.20 | 8.45 | 9.25 | 0.00 | - | 1 | 522 | 69.63% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 9.00 | 9.05 | 9.30 | 0.00 | - | 1 | 991 | 74.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-05-08 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 562 | 231.25% |
| LYFT240524P00010000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 137.50% |
| LYFT240607P00010000 | 2024-05-08 3:12PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 101.56% |
| LYFT240621P00010000 | 2024-05-13 11:02AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 1,089 | 86.72% |
| LYFT240719P00010000 | 2024-05-14 11:31AM EDT | 2024-07-19 | 0.23 | 0.01 | 0.45 | 0.00 | - | 262 | 460 | 95.12% |
| LYFT240816P00010000 | 2024-05-14 2:07PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.58 | 0.00 | - | 9 | 12 | 87.40% |
| LYFT240920P00010000 | 2024-05-14 10:10AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.19 | 0.00 | - | 5 | 800 | 63.48% |
| LYFT241018P00010000 | 2024-05-15 11:40AM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 2 | 83 | 62.40% |
| LYFT250117P00010000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 0.55 | 0.50 | 0.54 | +0.01 | +1.85% | 2 | 10,851 | 62.70% |
| LYFT250516P00010000 | 2024-05-14 2:22PM EDT | 2025-05-16 | 0.89 | 0.84 | 0.87 | 0.00 | - | 3 | 505 | 61.91% |
| LYFT251219P00010000 | 2024-05-14 3:10PM EDT | 2025-12-19 | 1.36 | 1.28 | 1.39 | 0.00 | - | 52 | 454 | 59.57% |
| LYFT260116P00010000 | 2024-05-15 10:47AM EDT | 2026-01-16 | 1.44 | 1.36 | 1.43 | +0.05 | +3.60% | 5 | 193 | 59.40% |
© 2024 Yahoo. All rights reserved.