Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00020000 | 2024-05-15 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 14,939 | 84.38% |
| LYFT240524C00020000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 380 | 1,471 | 57.81% |
| LYFT240531C00020000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.03 | -33.33% | 113 | 1,135 | 51.56% |
| LYFT240607C00020000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 1 | 287 | 60.16% |
| LYFT240614C00020000 | 2024-05-15 2:42PM EDT | 2024-06-14 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 14 | 637 | 58.59% |
| LYFT240621C00020000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | -0.04 | -10.00% | 2,979 | 67,863 | 57.32% |
| LYFT240628C00020000 | 2024-05-10 1:44PM EDT | 2024-06-28 | 0.62 | 0.40 | 0.44 | 0.00 | - | 1 | 21 | 55.66% |
| LYFT240719C00020000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 0.61 | 0.62 | 0.72 | -0.08 | -11.59% | 224 | 3,537 | 56.54% |
| LYFT240816C00020000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 1.14 | 1.22 | 1.25 | -0.06 | -5.00% | 14 | 522 | 65.28% |
| LYFT240920C00020000 | 2024-05-15 12:34PM EDT | 2024-09-20 | 1.48 | 1.51 | 1.54 | -0.03 | -1.99% | 19 | 1,256 | 63.18% |
| LYFT241018C00020000 | 2024-05-13 12:29PM EDT | 2024-10-18 | 1.73 | 1.70 | 1.74 | 0.00 | - | 16 | 944 | 61.77% |
| LYFT250117C00020000 | 2024-05-15 9:39AM EDT | 2025-01-17 | 2.46 | 2.57 | 2.62 | -0.11 | -4.28% | 19 | 7,894 | 64.84% |
| LYFT250516C00020000 | 2024-05-14 9:50AM EDT | 2025-05-16 | 3.55 | 2.84 | 3.55 | 0.00 | - | 25 | 1,098 | 62.11% |
| LYFT251219C00020000 | 2024-05-15 9:45AM EDT | 2025-12-19 | 4.58 | 4.45 | 4.70 | -0.05 | -1.08% | 5 | 860 | 65.45% |
| LYFT260116C00020000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 4.65 | 4.60 | 4.85 | -0.13 | -2.72% | 16 | 3,090 | 65.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00020000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 3.05 | 2.67 | 3.05 | -0.10 | -3.64% | 494 | 617 | 132.81% |
| LYFT240524P00020000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 2.75 | 2.97 | 3.10 | 0.00 | - | 1 | 30 | 69.53% |
| LYFT240531P00020000 | 2024-05-13 12:46PM EDT | 2024-05-31 | 3.20 | 2.69 | 3.10 | 0.00 | - | 4 | 4 | 62.70% |
| LYFT240621P00020000 | 2024-05-15 1:51PM EDT | 2024-06-21 | 3.35 | 3.20 | 3.30 | +0.15 | +4.69% | 2 | 3,215 | 52.93% |
| LYFT240719P00020000 | 2024-05-09 1:06PM EDT | 2024-07-19 | 3.35 | 3.40 | 3.50 | 0.00 | - | 2 | 802 | 51.47% |
| LYFT240816P00020000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 4.10 | 3.90 | 4.00 | +0.20 | +5.13% | 6 | 98 | 57.91% |
| LYFT240920P00020000 | 2024-05-08 10:56AM EDT | 2024-09-20 | 3.76 | 4.10 | 4.25 | 0.00 | - | 1 | 50 | 55.37% |
| LYFT241018P00020000 | 2024-05-07 11:35AM EDT | 2024-10-18 | 4.95 | 4.25 | 4.35 | 0.00 | - | 3 | 269 | 53.13% |
| LYFT250117P00020000 | 2024-05-14 2:21PM EDT | 2025-01-17 | 5.04 | 4.90 | 5.00 | 0.00 | - | 1 | 5,363 | 54.13% |
| LYFT250516P00020000 | 2024-05-15 9:45AM EDT | 2025-05-16 | 5.40 | 5.50 | 5.65 | -0.05 | -0.92% | 266 | 1,635 | 53.71% |
| LYFT251219P00020000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 6.60 | 5.85 | 6.40 | 0.00 | - | 10 | 43 | 52.17% |
| LYFT260116P00020000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 6.01 | 6.30 | 7.60 | 0.00 | - | 91 | 670 | 57.28% |
© 2024 Yahoo. All rights reserved.