Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:13.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00013000 | 2024-05-15 11:21AM EDT | 2024-05-17 | 3.75 | 3.90 | 3.95 | -0.30 | -7.41% | 2,700 | 2,709 | 125.00% |
| LYFT240524C00013000 | 2024-05-08 9:31AM EDT | 2024-05-24 | 4.50 | 3.90 | 4.00 | 0.00 | - | 20 | 6 | 68.75% |
| LYFT240531C00013000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 4.40 | 3.70 | 4.15 | 0.00 | - | 10 | 10 | 105.86% |
| LYFT240614C00013000 | 2024-05-15 11:18AM EDT | 2024-06-14 | 3.95 | 3.65 | 4.10 | -1.05 | -21.00% | 745 | 1 | 72.27% |
| LYFT240621C00013000 | 2024-05-14 10:04AM EDT | 2024-06-21 | 4.21 | 4.05 | 4.15 | 0.00 | - | 1 | 2,462 | 65.23% |
| LYFT240719C00013000 | 2024-05-13 12:15PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.30 | 0.00 | - | 1 | 406 | 60.94% |
| LYFT240816C00013000 | 2024-05-13 12:15PM EDT | 2024-08-16 | 4.69 | 4.60 | 4.70 | 0.00 | - | 1 | 61 | 70.65% |
| LYFT240920C00013000 | 2024-05-08 12:47PM EDT | 2024-09-20 | 5.60 | 4.85 | 4.90 | 0.00 | - | 1 | 103 | 68.56% |
| LYFT241018C00013000 | 2024-05-08 2:36PM EDT | 2024-10-18 | 5.50 | 5.00 | 5.10 | 0.00 | - | 16 | 274 | 67.77% |
| LYFT250516C00013000 | 2024-05-15 12:22PM EDT | 2025-05-16 | 6.45 | 6.35 | 6.50 | -0.20 | -3.01% | 2 | 225 | 71.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00013000 | 2024-05-14 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,191 | 134.38% |
| LYFT240524P00013000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 41 | 82.81% |
| LYFT240531P00013000 | 2024-05-09 1:21PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.45 | 0.00 | - | 3 | 104 | 109.57% |
| LYFT240607P00013000 | 2024-05-13 1:59PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.13 | 0.00 | - | 10 | 13 | 67.58% |
| LYFT240614P00013000 | 2024-05-13 12:06PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 111 | 58.59% |
| LYFT240621P00013000 | 2024-05-15 10:55AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 18 | 7,581 | 59.77% |
| LYFT240719P00013000 | 2024-05-14 3:42PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 2,812 | 54.49% |
| LYFT240816P00013000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.55 | +0.01 | +1.89% | 2 | 774 | 63.09% |
| LYFT240920P00013000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 0.70 | 0.69 | 0.71 | +0.03 | +4.48% | 1 | 183 | 60.16% |
| LYFT241018P00013000 | 2024-05-15 12:33PM EDT | 2024-10-18 | 0.84 | 0.80 | 0.83 | 0.00 | - | 10 | 94 | 58.40% |
| LYFT250516P00013000 | 2024-05-10 10:00AM EDT | 2025-05-16 | 1.77 | 1.82 | 1.87 | 0.00 | - | 17 | 59 | 59.08% |
© 2024 Yahoo. All rights reserved.