Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:12.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00012000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.10 | -0.31 | -5.84% | 1 | 62 | 193.75% |
| LYFT240524C00012000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 6.05 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 106.25% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 5.63 | 5.00 | 5.60 | 0.00 | - | 1 | 1 | 133.98% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.75 | 5.05 | 5.15 | 0.00 | - | - | 3 | 67.97% |
| LYFT240621C00012000 | 2024-05-14 11:45AM EDT | 2024-06-21 | 5.05 | 5.10 | 5.20 | 0.00 | - | 2 | 4,207 | 67.58% |
| LYFT240719C00012000 | 2024-05-14 11:31AM EDT | 2024-07-19 | 5.30 | 5.20 | 5.30 | 0.00 | - | 94 | 804 | 63.28% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 6.05 | 5.50 | 5.60 | 0.00 | - | 1 | 6 | 72.56% |
| LYFT240920C00012000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 5.55 | 5.70 | 5.75 | -0.26 | -4.48% | 1 | 449 | 69.82% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 6.25 | 5.80 | 5.90 | 0.00 | - | 1 | 186 | 68.07% |
| LYFT251219C00012000 | 2024-05-10 1:13PM EDT | 2025-12-19 | 8.10 | 7.80 | 8.05 | 0.00 | - | 3 | 646 | 70.83% |
| LYFT260116C00012000 | 2024-05-10 2:43PM EDT | 2026-01-16 | 8.30 | 7.05 | 8.15 | 0.00 | - | 1 | 1,066 | 63.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00012000 | 2024-05-13 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,904 | 162.50% |
| LYFT240524P00012000 | 2024-05-14 9:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 200 | 123.44% |
| LYFT240531P00012000 | 2024-05-14 1:51PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.75 | 0.00 | - | 3 | 25 | 158.59% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.16 | 0.01 | 0.05 | 0.00 | - | 3 | 30 | 72.66% |
| LYFT240614P00012000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 20 | 65.63% |
| LYFT240621P00012000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 17 | 8,260 | 64.45% |
| LYFT240719P00012000 | 2024-05-15 9:56AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 100 | 1,949 | 56.84% |
| LYFT240816P00012000 | 2024-05-10 1:46PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | 0.00 | - | 1 | 2 | 64.36% |
| LYFT240920P00012000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22% | 1 | 346 | 61.23% |
| LYFT241018P00012000 | 2024-05-15 2:08PM EDT | 2024-10-18 | 0.57 | 0.54 | 0.56 | 0.00 | - | 6 | 98 | 59.47% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 2.00 | 2.19 | 0.00 | - | 1 | 244 | 58.45% |
| LYFT260116P00012000 | 2024-05-09 1:04PM EDT | 2026-01-16 | 2.05 | 2.07 | 2.24 | 0.00 | - | 10 | 1,425 | 58.08% |
© 2024 Yahoo. All rights reserved.