Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 3.95 | 4.40 | 6.05 | 0.00 | - | 11 | 63 | 350.00% |
| LYFT240510C00012000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 4.50 | 5.20 | 5.35 | 0.00 | - | 1 | 3 | 152.34% |
| LYFT240517C00012000 | 2024-05-02 12:04PM EDT | 2024-05-17 | 5.50 | 5.25 | 6.00 | +0.95 | +20.88% | 7 | 60 | 177.34% |
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 2024-05-24 | 4.85 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 143.36% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 2024-05-31 | 4.24 | 5.30 | 6.15 | 0.00 | - | - | 1 | 137.50% |
| LYFT240621C00012000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 5.90 | 5.50 | 6.60 | +1.65 | +38.82% | 2 | 4,230 | 127.15% |
| LYFT240719C00012000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 4.52 | 4.80 | 7.30 | 0.00 | - | 1 | 804 | 101.76% |
| LYFT240920C00012000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.30 | +0.83 | +15.31% | 2 | 189 | 83.25% |
| LYFT241018C00012000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 6.75 | 6.35 | 6.50 | +1.05 | +18.42% | 1 | 184 | 81.84% |
| LYFT251219C00012000 | 2024-05-02 12:11PM EDT | 2025-12-19 | 7.37 | 7.80 | 8.55 | 0.00 | - | 3 | 642 | 72.63% |
| LYFT260116C00012000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 8.74 | 7.35 | 11.00 | +0.62 | +7.64% | 5 | 967 | 87.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 61 | 657.81% |
| LYFT240510P00012000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.25 | -0.05 | -50.00% | 89 | 1,084 | 175.39% |
| LYFT240517P00012000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 6 | 499 | 118.36% |
| LYFT240524P00012000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 32 | 91 | 105.86% |
| LYFT240531P00012000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 0.13 | 0.15 | 0.18 | -0.10 | -43.48% | 2 | 12 | 96.09% |
| LYFT240607P00012000 | 2024-04-26 2:28PM EDT | 2024-06-07 | 0.35 | 0.21 | 0.24 | 0.00 | - | 1 | 3 | 93.75% |
| LYFT240621P00012000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.09 | -24.32% | 630 | 4,841 | 85.35% |
| LYFT240719P00012000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.38 | 0.39 | 0.41 | -0.12 | -24.00% | 6 | 2,225 | 76.17% |
| LYFT240920P00012000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 1.01 | 0.80 | 0.82 | 0.00 | - | 1 | 305 | 74.12% |
| LYFT241018P00012000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 0.85 | 0.91 | 0.93 | -0.20 | -19.05% | 1 | 94 | 71.58% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 2.21 | 3.00 | 0.00 | - | 1 | 244 | 66.60% |
| LYFT260116P00012000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 2.35 | 2.19 | 2.48 | -0.27 | -10.31% | 10 | 1,425 | 60.79% |
© 2024 Yahoo. All rights reserved.