Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524C00025000 | 2024-05-16 11:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| LYFT240531C00025000 | 2024-05-20 1:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LYFT240607C00025000 | 2024-05-20 10:55AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240614C00025000 | 2024-05-20 10:53AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240621C00025000 | 2024-05-21 10:17AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LYFT240628C00025000 | 2024-05-20 12:56PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| LYFT240719C00025000 | 2024-05-21 12:48PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| LYFT240816C00025000 | 2024-05-21 3:40PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LYFT240920C00025000 | 2024-05-21 12:57PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LYFT241018C00025000 | 2024-05-21 3:07PM EDT | 2024-10-18 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT250117C00025000 | 2024-05-21 3:20PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LYFT250516C00025000 | 2024-05-21 10:00AM EDT | 2025-05-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LYFT251219C00025000 | 2024-05-21 2:47PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYFT260116C00025000 | 2024-05-20 2:35PM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 7.85 | 7.95 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT240621P00025000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT240719P00025000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT240816P00025000 | 2024-05-14 2:14PM EDT | 2024-08-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LYFT240920P00025000 | 2024-05-15 11:00AM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 8.15 | 8.80 | 0.00 | - | 1 | 16 | 0.00% |
| LYFT250117P00025000 | 2024-05-10 1:04PM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT250516P00025000 | 2024-05-09 10:18AM EDT | 2025-05-16 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 48.54% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.