Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00017000 | 2024-05-03 1:33PM EDT | 2024-05-03 | 0.45 | 0.45 | 0.56 | +0.24 | +114.29% | 762 | 3,626 | 59.38% |
| LYFT240510C00017000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 1.81 | 1.78 | 1.81 | +0.35 | +23.97% | 149 | 1,272 | 153.91% |
| LYFT240517C00017000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 1.85 | 1.86 | 1.89 | +0.30 | +19.35% | 1,606 | 3,424 | 118.26% |
| LYFT240524C00017000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 1.91 | 2.00 | 2.04 | +0.39 | +25.66% | 14 | 183 | 106.35% |
| LYFT240531C00017000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 2.10 | 2.06 | 2.12 | +0.65 | +44.83% | 128 | 61 | 96.29% |
| LYFT240621C00017000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 2.39 | 2.42 | 2.42 | +0.34 | +16.59% | 135 | 7,953 | 86.52% |
| LYFT240719C00017000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 2.78 | 2.70 | 2.79 | +0.42 | +17.80% | 21 | 5,367 | 79.69% |
| LYFT240816C00017000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 3.33 | 3.25 | 3.30 | +0.57 | +20.65% | 4 | 483 | 83.01% |
| LYFT240920C00017000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | +0.55 | +18.33% | 6 | 833 | 78.56% |
| LYFT241018C00017000 | 2024-05-02 12:33PM EDT | 2024-10-18 | 2.99 | 3.70 | 3.80 | 0.00 | - | 11 | 311 | 76.20% |
| LYFT250516C00017000 | 2024-05-02 2:52PM EDT | 2025-05-16 | 4.81 | 5.35 | 5.45 | 0.00 | - | 1 | 836 | 75.73% |
| LYFT251219C00017000 | 2024-05-02 2:52PM EDT | 2025-12-19 | 5.84 | 6.25 | 6.55 | 0.00 | - | 1 | 845 | 72.88% |
| LYFT260116C00017000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 6.60 | 5.75 | 6.65 | +0.65 | +10.92% | 3 | 1,350 | 68.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00017000 | 2024-05-03 11:39AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | -0.39 | -92.86% | 217 | 494 | 40.63% |
| LYFT240510P00017000 | 2024-05-03 1:41PM EDT | 2024-05-10 | 1.31 | 1.30 | 1.33 | -0.33 | -20.25% | 266 | 719 | 150.39% |
| LYFT240517P00017000 | 2024-05-03 10:46AM EDT | 2024-05-17 | 1.33 | 1.34 | 1.37 | -0.35 | -20.83% | 20 | 3,768 | 112.79% |
| LYFT240524P00017000 | 2024-05-03 11:14AM EDT | 2024-05-24 | 1.38 | 1.48 | 1.50 | -0.51 | -26.98% | 3 | 165 | 101.27% |
| LYFT240531P00017000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 1.49 | 1.52 | 1.57 | -0.38 | -20.32% | 6 | 100 | 91.02% |
| LYFT240607P00017000 | 2024-04-25 11:27AM EDT | 2024-06-07 | 2.40 | 1.68 | 1.74 | 0.00 | - | - | 15 | 89.45% |
| LYFT240621P00017000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 1.85 | 1.84 | 1.86 | -0.29 | -13.55% | 552 | 3,167 | 81.54% |
| LYFT240719P00017000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 2.08 | 2.07 | 2.10 | -0.37 | -15.10% | 145 | 1,001 | 72.80% |
| LYFT240816P00017000 | 2024-05-03 10:41AM EDT | 2024-08-16 | 2.50 | 2.54 | 2.56 | -0.30 | -10.71% | 2 | 165 | 75.24% |
| LYFT240920P00017000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 2.74 | 2.74 | 2.77 | -0.33 | -10.75% | 2 | 2,371 | 70.17% |
| LYFT241018P00017000 | 2024-05-02 3:43PM EDT | 2024-10-18 | 3.20 | 2.89 | 2.92 | 0.00 | - | 66 | 1,719 | 67.38% |
| LYFT250516P00017000 | 2024-05-01 3:00PM EDT | 2025-05-16 | 4.40 | 4.05 | 4.15 | 0.00 | - | 2 | 515 | 62.74% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 2025-12-19 | 4.40 | 2.86 | 4.95 | 0.00 | - | 200 | 770 | 60.38% |
| LYFT260116P00017000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.30 | 4.80 | 5.45 | 0.00 | - | 49 | 538 | 61.11% |
© 2024 Yahoo. All rights reserved.