Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00017000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.30 | -0.11 | -28.95% | 1,757 | 5,204 | 48.44% |
| LYFT240524C00017000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 0.58 | 0.56 | 0.58 | -0.10 | -15.38% | 495 | 823 | 50.59% |
| LYFT240531C00017000 | 2024-05-15 2:45PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.72 | -0.12 | -14.29% | 130 | 851 | 49.02% |
| LYFT240607C00017000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 0.99 | 1.01 | 1.03 | -0.11 | -10.00% | 95 | 119 | 58.59% |
| LYFT240614C00017000 | 2024-05-15 1:16PM EDT | 2024-06-14 | 1.11 | 1.15 | 1.18 | -0.05 | -4.31% | 31 | 109 | 58.89% |
| LYFT240621C00017000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 1.27 | 1.25 | 1.28 | -0.08 | -5.93% | 751 | 8,370 | 57.76% |
| LYFT240628C00017000 | 2024-05-15 9:51AM EDT | 2024-06-28 | 1.41 | 1.24 | 1.36 | +0.04 | +2.92% | 2 | 13 | 54.59% |
| LYFT240719C00017000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 1.56 | 1.60 | 1.63 | -0.12 | -7.14% | 279 | 5,758 | 56.06% |
| LYFT240816C00017000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 2.24 | 2.26 | 2.29 | -0.11 | -4.68% | 21 | 710 | 66.31% |
| LYFT240920C00017000 | 2024-05-15 10:11AM EDT | 2024-09-20 | 2.55 | 2.56 | 2.59 | -0.06 | -2.30% | 54 | 998 | 64.16% |
| LYFT241018C00017000 | 2024-05-14 3:37PM EDT | 2024-10-18 | 2.86 | 2.78 | 2.83 | 0.00 | - | 96 | 418 | 63.43% |
| LYFT250516C00017000 | 2024-05-15 9:49AM EDT | 2025-05-16 | 4.70 | 4.50 | 4.60 | +0.10 | +2.17% | 1 | 840 | 68.16% |
| LYFT251219C00017000 | 2024-05-14 3:28PM EDT | 2025-12-19 | 5.63 | 4.70 | 5.70 | 0.00 | - | 3 | 848 | 62.13% |
| LYFT260116C00017000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 5.55 | 5.60 | 5.80 | -0.30 | -5.13% | 6 | 1,493 | 66.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00017000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 311 | 2,689 | 49.22% |
| LYFT240524P00017000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 0.55 | 0.54 | 0.58 | -0.13 | -19.12% | 23 | 881 | 50.20% |
| LYFT240531P00017000 | 2024-05-15 11:51AM EDT | 2024-05-31 | 0.79 | 0.66 | 0.70 | -0.03 | -3.66% | 13 | 1,332 | 48.05% |
| LYFT240607P00017000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 0.97 | 0.97 | 1.00 | -0.06 | -5.41% | 23 | 1,932 | 56.84% |
| LYFT240614P00017000 | 2024-05-15 10:02AM EDT | 2024-06-14 | 1.19 | 1.08 | 1.11 | +0.15 | +14.42% | 3 | 78 | 55.57% |
| LYFT240621P00017000 | 2024-05-15 12:48PM EDT | 2024-06-21 | 1.25 | 1.17 | 1.19 | +0.08 | +6.84% | 93 | 4,665 | 54.10% |
| LYFT240719P00017000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 1.46 | 1.44 | 1.45 | 0.00 | - | 150 | 1,933 | 50.29% |
| LYFT240816P00017000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 2.10 | 2.03 | 2.07 | -0.01 | -0.47% | 450 | 207 | 59.86% |
| LYFT240920P00017000 | 2024-05-15 12:29PM EDT | 2024-09-20 | 2.36 | 2.27 | 2.31 | +0.03 | +1.29% | 2 | 2,362 | 57.13% |
| LYFT241018P00017000 | 2024-05-15 2:10PM EDT | 2024-10-18 | 2.46 | 2.10 | 2.47 | +0.11 | +4.68% | 285 | 1,776 | 51.66% |
| LYFT250516P00017000 | 2024-05-13 10:54AM EDT | 2025-05-16 | 3.60 | 3.70 | 3.80 | 0.00 | - | 2 | 2,056 | 55.91% |
| LYFT251219P00017000 | 2024-05-09 2:44PM EDT | 2025-12-19 | 4.35 | 4.35 | 4.60 | 0.00 | - | 200 | 778 | 53.20% |
| LYFT260116P00017000 | 2024-05-13 11:10AM EDT | 2026-01-16 | 4.61 | 4.50 | 4.60 | +0.06 | +1.32% | 12 | 613 | 52.86% |
© 2024 Yahoo. All rights reserved.