Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00025000 | 2024-05-03 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 1,699 | 275.00% |
| LYFT240510C00025000 | 2024-05-03 12:14PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 31 | 163 | 150.78% |
| LYFT240517C00025000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.02 | +18.18% | 218 | 21,102 | 119.92% |
| LYFT240524C00025000 | 2024-05-03 10:18AM EDT | 2024-05-24 | 0.22 | 0.18 | 0.21 | +0.07 | +46.67% | 20 | 106 | 107.81% |
| LYFT240531C00025000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.23 | +0.09 | +60.00% | 5 | 9 | 96.29% |
| LYFT240621C00025000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.39 | +0.07 | +21.21% | 67 | 4,228 | 85.55% |
| LYFT240719C00025000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 0.60 | 0.52 | 0.54 | +0.14 | +30.43% | 14 | 2,052 | 75.98% |
| LYFT240816C00025000 | 2024-05-03 12:54PM EDT | 2024-08-16 | 1.04 | 0.92 | 0.96 | +0.39 | +60.00% | 2 | 27 | 80.03% |
| LYFT240920C00025000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 1.29 | 1.07 | 1.18 | +0.49 | +61.25% | 10 | 249 | 74.61% |
| LYFT241018C00025000 | 2024-05-03 1:10PM EDT | 2024-10-18 | 1.41 | 1.32 | 1.41 | +0.23 | +19.49% | 16 | 169 | 74.07% |
| LYFT250117C00025000 | 2024-05-03 1:58PM EDT | 2025-01-17 | 2.17 | 1.99 | 2.10 | +0.42 | +24.00% | 32 | 7,148 | 72.41% |
| LYFT250516C00025000 | 2024-05-03 3:48PM EDT | 2025-05-16 | 2.86 | 2.71 | 3.05 | +0.55 | +26.19% | 4 | 4,446 | 72.22% |
| LYFT251219C00025000 | 2024-05-03 11:12AM EDT | 2025-12-19 | 4.20 | 3.80 | 4.00 | +1.35 | +47.37% | 4 | 136 | 69.26% |
| LYFT260116C00025000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 4.31 | 3.85 | 4.75 | +0.46 | +11.95% | 140 | 379 | 72.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 7.00 | 8.65 | 0.00 | - | 1 | 0 | 343.75% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 7.15 | 8.00 | 0.00 | - | 3 | 63 | 131.64% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 7.75 | 8.10 | 0.00 | - | 5 | 0 | 97.46% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 8.05 | 8.15 | 0.00 | - | 2 | 14 | 80.08% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 8.15 | 8.25 | 0.00 | - | 300 | 1,183 | 69.63% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 8.60 | 8.70 | 0.00 | - | 9 | 125 | 66.75% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 8.70 | 8.85 | 0.00 | - | 1 | 16 | 64.31% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 9.68 | 9.10 | 9.25 | 0.00 | - | 6 | 1,883 | 59.96% |
| LYFT250516P00025000 | 2024-05-01 3:09PM EDT | 2025-05-16 | 10.15 | 9.65 | 9.80 | 0.00 | - | 15 | 12 | 58.20% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 56.71% |
| LYFT260116P00025000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 10.54 | 10.30 | 10.50 | 0.00 | - | 1 | 44 | 53.17% |
© 2024 Yahoo. All rights reserved.