Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00018000 | 2024-05-03 11:56AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1,241 | 1,262 | 56.25% |
| LYFT240510C00018000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 1.33 | 1.35 | 1.37 | +0.33 | +33.00% | 249 | 983 | 151.76% |
| LYFT240517C00018000 | 2024-05-03 11:49AM EDT | 2024-05-17 | 1.45 | 1.45 | 1.48 | +0.33 | +29.46% | 581 | 3,376 | 118.26% |
| LYFT240524C00018000 | 2024-05-03 11:21AM EDT | 2024-05-24 | 1.55 | 1.56 | 1.61 | +0.38 | +32.48% | 1 | 260 | 104.59% |
| LYFT240531C00018000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 1.67 | 1.62 | 1.68 | +0.41 | +32.54% | 111 | 138 | 94.43% |
| LYFT240621C00018000 | 2024-05-03 11:23AM EDT | 2024-06-21 | 2.01 | 2.04 | 2.06 | +0.36 | +21.82% | 46 | 5,664 | 87.40% |
| LYFT240719C00018000 | 2024-05-03 12:01PM EDT | 2024-07-19 | 2.30 | 2.31 | 2.33 | +0.45 | +24.32% | 20 | 3,620 | 78.37% |
| LYFT240816C00018000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 2.84 | 2.87 | 2.88 | +0.52 | +22.41% | 34 | 123 | 82.08% |
| LYFT240920C00018000 | 2024-05-02 2:00PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | +0.53 | +20.23% | 75 | 261 | 77.59% |
| LYFT241018C00018000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.40 | +0.45 | +15.52% | 103 | 1,151 | 75.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00018000 | 2024-05-03 12:07PM EDT | 2024-05-03 | 0.45 | 0.43 | 0.46 | -0.74 | -62.18% | 125 | 239 | 0.00% |
| LYFT240510P00018000 | 2024-05-03 11:35AM EDT | 2024-05-10 | 1.73 | 1.74 | 1.77 | -0.66 | -27.62% | 40 | 331 | 143.55% |
| LYFT240517P00018000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 1.86 | 1.84 | 1.87 | -0.57 | -23.46% | 241 | 2,824 | 111.91% |
| LYFT240524P00018000 | 2024-04-29 1:27PM EDT | 2024-05-24 | 2.66 | 1.93 | 1.97 | 0.00 | - | 1 | 19 | 97.95% |
| LYFT240531P00018000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 2.49 | 1.99 | 2.04 | 0.00 | - | 1 | 42 | 88.57% |
| LYFT240607P00018000 | 2024-04-29 11:39AM EDT | 2024-06-07 | 2.96 | 2.16 | 2.23 | 0.00 | - | 25 | 41 | 87.70% |
| LYFT240621P00018000 | 2024-05-03 12:08PM EDT | 2024-06-21 | 2.35 | 2.34 | 2.35 | -0.37 | -13.60% | 4 | 1,908 | 80.27% |
| LYFT240719P00018000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 2.59 | 2.55 | 2.59 | -0.41 | -13.67% | 35 | 1,061 | 71.24% |
| LYFT240816P00018000 | 2024-05-03 9:53AM EDT | 2024-08-16 | 3.01 | 3.00 | 3.05 | -0.37 | -10.95% | 1 | 16 | 73.24% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.30 | -0.62 | -16.02% | 2 | 415 | 69.34% |
| LYFT241018P00018000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 4.15 | 3.35 | 3.45 | 0.00 | - | 26 | 2,695 | 65.99% |
© 2024 Yahoo. All rights reserved.