Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00013000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 4.31 | 4.30 | 4.65 | +0.94 | +27.89% | 10 | 47 | 187.11% |
| LYFT240517C00013000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 4.38 | 4.40 | 5.25 | +0.48 | +12.31% | 227 | 2,527 | 178.91% |
| LYFT240524C00013000 | 2024-04-30 2:56PM EDT | 2024-05-24 | 3.31 | 4.45 | 4.55 | 0.00 | - | 20 | 8 | 111.13% |
| LYFT240531C00013000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 4.90 | 4.05 | 4.60 | +1.45 | +42.03% | 20 | 20 | 74.61% |
| LYFT240621C00013000 | 2024-05-03 11:02AM EDT | 2024-06-21 | 5.10 | 4.70 | 4.80 | +1.20 | +30.77% | 2 | 2,449 | 90.72% |
| LYFT240719C00013000 | 2024-04-29 12:45PM EDT | 2024-07-19 | 4.28 | 4.90 | 5.05 | 0.00 | - | 1 | 405 | 83.69% |
| LYFT240816C00013000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 5.60 | 5.30 | 5.40 | +0.90 | +19.15% | 1 | 59 | 86.62% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 4.80 | 4.50 | 6.60 | 0.00 | - | 1 | 103 | 81.59% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 4.80 | 5.10 | 5.80 | 0.00 | - | 16 | 276 | 71.48% |
| LYFT250516C00013000 | 2024-04-22 9:49AM EDT | 2025-05-16 | 5.85 | 6.25 | 9.35 | 0.00 | - | 1 | 184 | 92.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00013000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 84 | 463 | 155.47% |
| LYFT240517P00013000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.23 | -0.08 | -26.67% | 38 | 2,964 | 122.66% |
| LYFT240524P00013000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.24 | 0.25 | 0.27 | -0.13 | -35.14% | 10 | 75 | 106.25% |
| LYFT240531P00013000 | 2024-04-30 1:37PM EDT | 2024-05-31 | 0.49 | 0.28 | 0.47 | 0.00 | - | 3 | 57 | 103.91% |
| LYFT240607P00013000 | 2024-05-03 12:02PM EDT | 2024-06-07 | 0.32 | 0.36 | 0.39 | -0.12 | -27.27% | 1 | 5 | 92.97% |
| LYFT240621P00013000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.42 | 0.44 | 0.47 | -0.11 | -20.75% | 8 | 7,506 | 84.28% |
| LYFT240719P00013000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 0.76 | 0.60 | 0.62 | 0.00 | - | 15 | 2,504 | 75.49% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 2024-08-16 | 1.04 | 0.93 | 0.95 | 0.00 | - | - | 752 | 78.42% |
| LYFT240920P00013000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 1.23 | 1.09 | 1.12 | 0.00 | - | 8 | 183 | 73.54% |
| LYFT241018P00013000 | 2024-04-29 1:41PM EDT | 2024-10-18 | 1.15 | 1.21 | 1.24 | -0.21 | -15.44% | 3 | 90 | 70.75% |
| LYFT250516P00013000 | 2024-05-03 1:22PM EDT | 2025-05-16 | 2.14 | 1.11 | 2.23 | -0.14 | -6.14% | 17 | 29 | 55.93% |
© 2024 Yahoo. All rights reserved.