Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00019000 | 2024-05-15 3:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 113 | 10,376 | 65.63% |
| LYFT240524C00019000 | 2024-05-15 3:16PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 41 | 180 | 54.69% |
| LYFT240531C00019000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 32 | 681 | 51.56% |
| LYFT240607C00019000 | 2024-05-14 2:58PM EDT | 2024-06-07 | 0.34 | 0.39 | 0.42 | -0.05 | -12.82% | 3 | 84 | 60.35% |
| LYFT240614C00019000 | 2024-05-15 1:32PM EDT | 2024-06-14 | 0.46 | 0.50 | 0.53 | -0.03 | -6.12% | 7 | 63 | 59.57% |
| LYFT240621C00019000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.62 | -0.01 | -1.61% | 538 | 17,711 | 58.69% |
| LYFT240628C00019000 | 2024-05-15 1:09PM EDT | 2024-06-28 | 0.60 | 0.64 | 0.70 | -0.06 | -9.09% | 1 | 1 | 56.74% |
| LYFT240719C00019000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 0.88 | 0.91 | 0.92 | +0.01 | +1.15% | 428 | 1,352 | 55.96% |
| LYFT240816C00019000 | 2024-05-15 12:07PM EDT | 2024-08-16 | 1.47 | 1.54 | 1.58 | -0.12 | -7.55% | 26 | 3,017 | 66.02% |
| LYFT240920C00019000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 1.80 | 1.84 | 1.88 | -0.03 | -1.64% | 24 | 314 | 63.82% |
| LYFT241018C00019000 | 2024-05-15 3:53PM EDT | 2024-10-18 | 2.08 | 2.06 | 2.10 | +0.06 | +2.97% | 10 | 435 | 62.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00019000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 2.04 | 1.61 | 1.93 | -0.09 | -4.23% | 15 | 2,069 | 60.94% |
| LYFT240524P00019000 | 2024-05-15 2:27PM EDT | 2024-05-24 | 2.08 | 1.96 | 2.00 | -0.91 | -30.43% | 2 | 9 | 51.95% |
| LYFT240531P00019000 | 2024-05-13 12:42PM EDT | 2024-05-31 | 2.26 | 1.77 | 2.06 | 0.00 | - | 4 | 8 | 47.27% |
| LYFT240607P00019000 | 2024-05-08 1:49PM EDT | 2024-06-07 | 2.19 | 2.17 | 2.28 | 0.00 | - | 2 | 18 | 53.22% |
| LYFT240621P00019000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 2.49 | 2.41 | 2.44 | -0.11 | -4.23% | 51 | 1,528 | 53.32% |
| LYFT240628P00019000 | 2024-05-13 12:50PM EDT | 2024-06-28 | 2.66 | 2.44 | 2.46 | 0.00 | - | 1 | 1 | 50.20% |
| LYFT240719P00019000 | 2024-05-15 9:31AM EDT | 2024-07-19 | 2.40 | 2.64 | 2.68 | -0.46 | -16.08% | 2 | 1,050 | 50.20% |
| LYFT240816P00019000 | 2024-05-09 11:32AM EDT | 2024-08-16 | 3.10 | 3.15 | 3.25 | 0.00 | - | 160 | 467 | 57.81% |
| LYFT240920P00019000 | 2024-05-14 10:06AM EDT | 2024-09-20 | 3.54 | 3.40 | 3.50 | 0.00 | - | 1 | 878 | 55.66% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.59 | 3.55 | 3.65 | 0.00 | - | 5 | 326 | 53.81% |
© 2024 Yahoo. All rights reserved.