Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00016000 | 2024-05-03 3:37PM EDT | 2024-05-03 | 1.20 | 1.17 | 1.28 | +0.28 | +30.43% | 243 | 994 | 93.75% |
| LYFT240510C00016000 | 2024-05-03 1:38PM EDT | 2024-05-10 | 2.33 | 2.12 | 2.16 | +0.46 | +24.60% | 32 | 1,024 | 149.61% |
| LYFT240517C00016000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 2.34 | 2.22 | 2.25 | +0.34 | +17.00% | 150 | 1,597 | 116.70% |
| LYFT240524C00016000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 2.53 | 2.08 | 2.88 | +0.69 | +37.50% | 120 | 356 | 112.11% |
| LYFT240531C00016000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 2.51 | 1.24 | 2.94 | +0.33 | +15.14% | 137 | 154 | 75.68% |
| LYFT240621C00016000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 2.72 | 2.70 | 2.76 | +0.16 | +6.25% | 1,180 | 7,746 | 85.06% |
| LYFT240719C00016000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 3.00 | 1.99 | 3.10 | +0.13 | +4.53% | 79 | 1,076 | 61.82% |
| LYFT240816C00016000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 2.78 | 3.50 | 3.55 | 0.00 | - | 100 | 232 | 81.54% |
| LYFT240920C00016000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 3.95 | 3.80 | 3.85 | +0.76 | +23.82% | 8 | 273 | 78.27% |
| LYFT241018C00016000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 4.27 | 4.00 | 4.10 | +0.77 | +22.00% | 10 | 370 | 76.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00016000 | 2024-05-03 1:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 94 | 3,798 | 68.75% |
| LYFT240510P00016000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.97 | 0.94 | 0.99 | -0.13 | -11.82% | 365 | 1,005 | 152.15% |
| LYFT240517P00016000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.05 | 1.03 | 1.06 | -0.18 | -14.63% | 482 | 2,468 | 117.48% |
| LYFT240524P00016000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 0.94 | 1.10 | 1.14 | -0.41 | -30.37% | 4 | 18 | 101.86% |
| LYFT240531P00016000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 1.04 | 0.69 | 1.25 | -0.67 | -39.18% | 2 | 11 | 80.27% |
| LYFT240607P00016000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 1.84 | 1.26 | 1.37 | 0.00 | - | 124 | 126 | 89.45% |
| LYFT240621P00016000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 1.39 | 1.45 | 1.48 | -0.34 | -19.65% | 175 | 2,400 | 82.32% |
| LYFT240719P00016000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 1.56 | 1.66 | 1.69 | -0.27 | -14.75% | 63 | 1,303 | 73.05% |
| LYFT240816P00016000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 2.40 | 2.12 | 2.16 | 0.00 | - | 5 | 156 | 76.17% |
| LYFT240920P00016000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 2.83 | 2.33 | 2.36 | 0.00 | - | 13 | 2,639 | 71.19% |
| LYFT241018P00016000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 2.98 | 2.46 | 2.51 | 0.00 | - | 104 | 412 | 68.26% |
© 2024 Yahoo. All rights reserved.