Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517C00030000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 52,394 | 231.25% |
| LYFT240524C00030000 | 2024-05-13 11:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 310 | 314 | 142.19% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 10 | 121.88% |
| LYFT240607C00030000 | 2024-05-13 11:43AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 162.70% |
| LYFT240621C00030000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 327 | 75.78% |
| LYFT240719C00030000 | 2024-05-14 9:34AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.27 | 0.00 | - | 5 | 1,189 | 79.49% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 2024-08-16 | 0.32 | 0.12 | 0.15 | 0.00 | - | 1 | 15 | 65.23% |
| LYFT240920C00030000 | 2024-05-08 2:12PM EDT | 2024-09-20 | 0.37 | 0.22 | 0.24 | 0.00 | - | 2 | 254 | 62.21% |
| LYFT241018C00030000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 0.38 | 0.31 | 0.34 | +0.01 | +2.70% | 12 | 59 | 61.13% |
| LYFT250117C00030000 | 2024-05-15 3:41PM EDT | 2025-01-17 | 0.81 | 0.80 | 0.86 | +0.02 | +2.53% | 21 | 4,793 | 63.43% |
| LYFT250516C00030000 | 2024-05-14 10:43AM EDT | 2025-05-16 | 1.49 | 1.25 | 1.83 | 0.00 | - | 1 | 73 | 65.14% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 2025-12-19 | 2.48 | 2.43 | 2.55 | 0.00 | - | 81 | 427 | 63.65% |
| LYFT260116C00030000 | 2024-05-14 1:14PM EDT | 2026-01-16 | 2.50 | 2.52 | 2.69 | 0.00 | - | 6 | 2,954 | 63.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 11.62 | 11.50 | 13.05 | 0.00 | - | 3 | 7 | 362.50% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 2024-06-21 | 11.55 | 12.65 | 12.95 | 0.00 | - | 2 | 0 | 80.47% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LYFT240816P00030000 | 2024-05-09 10:25AM EDT | 2024-08-16 | 13.18 | 12.85 | 12.95 | +0.44 | +3.45% | 4 | 4 | 51.17% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 13.70 | 12.85 | 13.00 | 0.00 | - | 100 | 112 | 45.90% |
| LYFT250117P00030000 | 2024-05-15 11:45AM EDT | 2025-01-17 | 13.33 | 13.05 | 13.20 | -0.72 | -5.12% | 13 | 2,194 | 47.02% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 2025-05-16 | 14.40 | 12.40 | 13.45 | 0.00 | - | 6 | 6 | 45.56% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 14.85 | 12.90 | 14.05 | 0.00 | - | 28 | 28 | 46.00% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 14.75 | 13.85 | 14.15 | 0.00 | - | 1 | 5 | 46.34% |
© 2024 Yahoo. All rights reserved.