Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00022000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 0.30 | 0.27 | 0.30 | +0.05 | +20.00% | 216 | 107 | 159.38% |
| LYFT240517C00022000 | 2024-05-03 12:17PM EDT | 2024-05-17 | 0.45 | 0.34 | 0.37 | +0.15 | +50.00% | 573 | 2,077 | 121.09% |
| LYFT240524C00022000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.52 | 0.44 | 0.53 | +0.21 | +67.74% | 2 | 14 | 110.16% |
| LYFT240531C00022000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.75 | +0.12 | +31.58% | 6 | 25 | 104.20% |
| LYFT240607C00022000 | 2024-04-26 2:51PM EDT | 2024-06-07 | 0.51 | 0.61 | 0.83 | 0.00 | - | 1 | 1 | 99.71% |
| LYFT240621C00022000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.75 | 0.73 | 0.95 | +0.13 | +20.97% | 51 | 1,198 | 90.04% |
| LYFT240719C00022000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.06 | 0.96 | 0.98 | +0.30 | +39.47% | 9 | 1,864 | 76.56% |
| LYFT240816C00022000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 1.58 | 1.44 | 1.49 | +0.30 | +23.44% | 30 | 2 | 80.37% |
| LYFT240920C00022000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 1.96 | 1.72 | 1.89 | +0.49 | +33.33% | 3 | 723 | 78.03% |
| LYFT241018C00022000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 2.02 | 1.91 | 1.96 | +0.46 | +29.49% | 6 | 140 | 74.12% |
| LYFT250516C00022000 | 2024-04-29 1:44PM EDT | 2025-05-16 | 3.08 | 2.78 | 3.60 | 0.00 | - | 1 | 262 | 67.53% |
| LYFT251219C00022000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 4.45 | 4.50 | 4.75 | 0.00 | - | 20 | 2,578 | 70.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 6.30 | 4.50 | 5.15 | 0.00 | - | 1 | 9 | 92.19% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 5.60 | 3.70 | 5.20 | 0.00 | - | 79 | 271 | 125.98% |
| LYFT240621P00022000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 6.40 | 5.40 | 5.50 | 0.00 | - | 235 | 193 | 80.76% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 6.55 | 5.55 | 5.70 | 0.00 | - | 211 | 238 | 71.24% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 6.65 | 5.95 | 6.05 | 0.00 | - | 10 | 10 | 72.61% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 6.80 | 6.10 | 6.25 | 0.00 | - | 1 | 541 | 67.38% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 7.05 | 6.30 | 6.40 | 0.00 | - | 5 | 301 | 65.53% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 2025-05-16 | 6.90 | 7.35 | 7.50 | 0.00 | - | 7 | 51 | 59.47% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 8.47 | 6.90 | 8.20 | 0.00 | - | 1 | 493 | 56.26% |
© 2024 Yahoo. All rights reserved.