Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00018000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 475 | 5,097 | 51.95% |
| LYFT240524C00018000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 517 | 1,355 | 53.52% |
| LYFT240531C00018000 | 2024-05-15 3:21PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.40 | 0.00 | - | 41 | 429 | 50.59% |
| LYFT240607C00018000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 0.62 | 0.66 | 0.69 | +0.03 | +5.08% | 9 | 311 | 59.86% |
| LYFT240614C00018000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 0.71 | 0.69 | 0.97 | -0.10 | -12.35% | 53 | 49 | 60.74% |
| LYFT240621C00018000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.90 | 0.90 | 0.91 | -0.02 | -2.22% | 3,499 | 15,993 | 58.30% |
| LYFT240628C00018000 | 2024-05-15 1:05PM EDT | 2024-06-28 | 0.88 | 0.95 | 1.02 | -0.05 | -5.38% | 11 | 44 | 56.93% |
| LYFT240719C00018000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 1.23 | 1.24 | 1.26 | -0.05 | -3.91% | 80 | 4,933 | 56.25% |
| LYFT240816C00018000 | 2024-05-15 3:14PM EDT | 2024-08-16 | 1.87 | 1.90 | 1.93 | +0.01 | +0.54% | 548 | 510 | 66.41% |
| LYFT240920C00018000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 2.16 | 2.21 | 2.25 | -0.01 | -0.46% | 65 | 630 | 64.45% |
| LYFT241018C00018000 | 2024-05-13 1:37PM EDT | 2024-10-18 | 2.33 | 2.42 | 2.48 | 0.00 | - | 73 | 1,193 | 63.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00018000 | 2024-05-15 3:46PM EDT | 2024-05-17 | 0.98 | 0.87 | 0.97 | -0.02 | -2.00% | 4 | 3,835 | 50.39% |
| LYFT240524P00018000 | 2024-05-15 11:18AM EDT | 2024-05-24 | 1.39 | 1.12 | 1.16 | +0.10 | +7.75% | 30 | 118 | 50.98% |
| LYFT240531P00018000 | 2024-05-15 11:37AM EDT | 2024-05-31 | 1.40 | 1.21 | 1.27 | -0.07 | -4.76% | 10 | 359 | 47.66% |
| LYFT240607P00018000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 1.54 | 1.50 | 1.54 | -0.15 | -8.88% | 8 | 61 | 55.37% |
| LYFT240614P00018000 | 2024-05-13 12:42PM EDT | 2024-06-14 | 1.80 | 1.61 | 1.66 | 0.00 | - | 6 | 9 | 54.79% |
| LYFT240621P00018000 | 2024-05-15 11:13AM EDT | 2024-06-21 | 1.92 | 1.70 | 1.73 | +0.08 | +4.35% | 177 | 3,708 | 53.22% |
| LYFT240719P00018000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 2.16 | 1.97 | 2.00 | +0.11 | +5.37% | 13 | 1,824 | 50.39% |
| LYFT240816P00018000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 2.58 | 2.55 | 2.59 | 0.00 | - | 40 | 200 | 58.74% |
| LYFT240920P00018000 | 2024-05-13 10:34AM EDT | 2024-09-20 | 2.86 | 2.79 | 2.83 | 0.00 | - | 18 | 429 | 56.06% |
| LYFT241018P00018000 | 2024-05-08 10:05AM EDT | 2024-10-18 | 2.85 | 2.95 | 2.99 | 0.00 | - | 26 | 2,695 | 54.39% |
© 2024 Yahoo. All rights reserved.