Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00015000 | 2024-05-03 1:25PM EDT | 2024-05-03 | 2.47 | 1.01 | 3.25 | +0.87 | +54.37% | 48 | 61 | 585.16% |
| LYFT240510C00015000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 2.88 | 2.75 | 2.81 | +0.68 | +30.91% | 228 | 452 | 149.61% |
| LYFT240517C00015000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 3.00 | 2.86 | 2.92 | +0.56 | +22.95% | 1,362 | 2,065 | 119.34% |
| LYFT240524C00015000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 3.12 | 2.94 | 3.05 | +1.05 | +50.72% | 2 | 102 | 106.35% |
| LYFT240531C00015000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 3.24 | 2.43 | 3.10 | +0.86 | +36.13% | 2 | 25 | 77.54% |
| LYFT240621C00015000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 3.58 | 3.30 | 3.60 | +0.43 | +13.65% | 18 | 3,920 | 92.09% |
| LYFT240719C00015000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 3.80 | 3.55 | 3.65 | +0.63 | +19.87% | 1 | 995 | 79.30% |
| LYFT240816C00015000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 4.20 | 4.05 | 4.15 | +0.70 | +20.00% | 10 | 50 | 83.64% |
| LYFT240920C00015000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 3.70 | 3.85 | 5.40 | 0.00 | - | 110 | 345 | 86.67% |
| LYFT241018C00015000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 3.75 | 4.50 | 4.60 | 0.00 | - | 100 | 898 | 77.30% |
| LYFT250117C00015000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 5.40 | 5.20 | 6.00 | +0.55 | +11.34% | 13 | 5,226 | 83.20% |
| LYFT250516C00015000 | 2024-05-02 3:57PM EDT | 2025-05-16 | 5.75 | 5.80 | 6.10 | 0.00 | - | 6 | 861 | 74.76% |
| LYFT251219C00015000 | 2024-05-02 1:47PM EDT | 2025-12-19 | 6.55 | 5.70 | 7.20 | 0.00 | - | 10 | 223 | 66.31% |
| LYFT260116C00015000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 7.20 | 6.90 | 7.65 | +0.63 | +9.59% | 3 | 808 | 75.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00015000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,353 | 118.75% |
| LYFT240510P00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.59 | 0.56 | 0.59 | -0.07 | -10.61% | 689 | 1,538 | 148.83% |
| LYFT240517P00015000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.69 | 0.55 | 0.67 | -0.12 | -14.81% | 781 | 3,734 | 111.91% |
| LYFT240524P00015000 | 2024-05-03 1:54PM EDT | 2024-05-24 | 0.69 | 0.71 | 0.99 | -0.55 | -44.35% | 8 | 21 | 110.35% |
| LYFT240531P00015000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.78 | 0.77 | 0.81 | -0.30 | -27.78% | 19 | 97 | 92.29% |
| LYFT240607P00015000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 0.95 | 0.84 | 0.96 | -0.23 | -19.49% | 5 | 46 | 89.06% |
| LYFT240621P00015000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.99 | 0.87 | 1.05 | -0.21 | -17.50% | 23 | 5,183 | 78.52% |
| LYFT240719P00015000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 1.16 | 1.15 | 1.27 | -0.32 | -21.62% | 89 | 3,078 | 72.27% |
| LYFT240816P00015000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 2.05 | 1.65 | 1.69 | 0.00 | - | - | 1 | 76.47% |
| LYFT240920P00015000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 2.27 | 1.65 | 1.89 | 0.00 | - | 5 | 431 | 69.04% |
| LYFT241018P00015000 | 2024-05-01 9:48AM EDT | 2024-10-18 | 1.89 | 1.98 | 2.02 | -0.56 | -22.86% | 5 | 233 | 68.70% |
| LYFT250117P00015000 | 2024-05-03 9:40AM EDT | 2025-01-17 | 2.43 | 2.51 | 2.55 | -0.53 | -17.91% | 10 | 2,034 | 65.92% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 3.30 | 3.05 | 3.15 | 0.00 | - | 2 | 500 | 63.97% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 3.60 | 3.85 | 0.00 | - | 2 | 5,073 | 59.30% |
| LYFT260116P00015000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 3.85 | 3.80 | 4.20 | -0.16 | -3.99% | 2 | 525 | 61.55% |
© 2024 Yahoo. All rights reserved.