Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00027000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 422 | 218.75% |
| LYFT240621C00027000 | 2024-05-15 10:06AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 2,706 | 67.58% |
| LYFT240719C00027000 | 2024-05-15 2:12PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 200 | 2,391 | 60.16% |
| LYFT240816C00027000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 0.31 | 0.24 | 0.27 | 0.00 | - | 102 | 109 | 64.45% |
| LYFT240920C00027000 | 2024-05-08 12:15PM EDT | 2024-09-20 | 0.58 | 0.38 | 0.41 | 0.00 | - | 2 | 16 | 61.72% |
| LYFT241018C00027000 | 2024-05-14 1:10PM EDT | 2024-10-18 | 0.52 | 0.51 | 0.54 | 0.00 | - | 50 | 1,312 | 60.79% |
| LYFT250117C00027000 | 2024-05-15 10:57AM EDT | 2025-01-17 | 1.08 | 1.13 | 1.16 | -0.07 | -6.09% | 9 | 1,508 | 63.28% |
| LYFT250516C00027000 | 2024-05-13 10:56AM EDT | 2025-05-16 | 1.95 | 1.83 | 1.92 | 0.00 | - | 10 | 549 | 64.16% |
| LYFT251219C00027000 | 2024-05-02 3:38PM EDT | 2025-12-19 | 3.23 | 2.92 | 3.05 | 0.00 | - | 1 | 121 | 64.23% |
| LYFT260116C00027000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 3.04 | 3.00 | 3.20 | -0.11 | -3.49% | 16 | 76 | 64.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 2024-05-17 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 0 | 0.00% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 2024-06-21 | 9.80 | 9.90 | 10.00 | 0.00 | - | 5 | 18 | 64.06% |
| LYFT240719P00027000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 10.05 | 9.90 | 10.00 | +1.10 | +12.29% | 260 | 145 | 58.98% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 2024-10-18 | 11.15 | 10.05 | 10.20 | 0.00 | - | 100 | 185 | 50.68% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 2025-01-17 | 11.40 | 10.40 | 10.55 | 0.00 | - | 2 | 417 | 50.98% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 2025-05-16 | 12.00 | 10.75 | 10.90 | 0.00 | - | - | 64 | 48.88% |
| LYFT260116P00027000 | 2024-05-09 12:51PM EDT | 2026-01-16 | 11.37 | 10.90 | 11.70 | 0.00 | - | 2 | 3 | 48.44% |
© 2024 Yahoo. All rights reserved.