Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:19.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00019000 | 2024-05-03 11:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,478 | 100.00% |
| LYFT240510C00019000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.92 | 0.92 | 0.93 | +0.20 | +27.78% | 126 | 460 | 158.79% |
| LYFT240517C00019000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.03 | +0.15 | +16.85% | 687 | 10,844 | 122.66% |
| LYFT240524C00019000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 1.20 | 1.09 | 1.13 | +0.29 | +31.87% | 27 | 45 | 107.23% |
| LYFT240531C00019000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 1.25 | 0.99 | 1.20 | +0.55 | +78.57% | 20 | 130 | 92.58% |
| LYFT240621C00019000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 1.56 | 1.52 | 1.53 | +0.29 | +22.83% | 599 | 6,134 | 87.84% |
| LYFT240719C00019000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.82 | +0.29 | +19.21% | 121 | 1,028 | 79.39% |
| LYFT240816C00019000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 2.44 | 2.35 | 2.38 | +0.71 | +41.04% | 19 | 256 | 83.20% |
| LYFT240920C00019000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 2.80 | 2.63 | 2.66 | +0.51 | +22.27% | 33 | 195 | 78.71% |
| LYFT241018C00019000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 2.99 | 2.39 | 2.86 | +0.68 | +29.44% | 18 | 413 | 71.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00019000 | 2024-05-03 11:33AM EDT | 2024-05-03 | 1.47 | 1.53 | 1.75 | -1.78 | -54.77% | 1 | 4 | 0.00% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 3.25 | 2.61 | 2.73 | 0.00 | - | 2 | 31 | 148.24% |
| LYFT240517P00019000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 2.50 | 2.63 | 2.72 | -0.65 | -20.63% | 3 | 2,146 | 108.69% |
| LYFT240524P00019000 | 2024-05-01 12:29PM EDT | 2024-05-24 | 3.78 | 2.75 | 2.80 | 0.00 | - | 1 | 6 | 96.09% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 3.75 | 2.78 | 2.85 | 0.00 | - | 1 | 3 | 85.84% |
| LYFT240607P00019000 | 2024-04-25 11:28AM EDT | 2024-06-07 | 3.75 | 2.97 | 3.05 | 0.00 | - | - | 15 | 86.43% |
| LYFT240621P00019000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 3.05 | 3.10 | 3.15 | -1.16 | -27.55% | 311 | 858 | 78.03% |
| LYFT240719P00019000 | 2024-05-03 11:18AM EDT | 2024-07-19 | 3.15 | 3.30 | 3.40 | -0.85 | -21.25% | 20 | 985 | 69.73% |
| LYFT240816P00019000 | 2024-04-26 2:52PM EDT | 2024-08-16 | 4.30 | 3.75 | 3.85 | 0.00 | - | 160 | 163 | 72.07% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 4.50 | 4.00 | 4.05 | 0.00 | - | 50 | 583 | 67.77% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.59 | 4.15 | 4.20 | 0.00 | - | 5 | 326 | 65.14% |
© 2024 Yahoo. All rights reserved.