LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230602C00002500 | 2023-05-24 9:34AM EDT | 2.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT230602C00003000 | 2023-05-22 3:47PM EDT | 3.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT230602C00005000 | 2023-05-05 10:45AM EDT | 5.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602C00005500 | 2023-05-22 9:46AM EDT | 5.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT230602C00006000 | 2023-05-26 12:14PM EDT | 6.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LYFT230602C00006500 | 2023-05-26 2:45PM EDT | 6.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602C00007000 | 2023-05-26 12:44PM EDT | 7.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LYFT230602C00007500 | 2023-05-26 2:34PM EDT | 7.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| LYFT230602C00008000 | 2023-05-26 3:55PM EDT | 8.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 0.00% |
| LYFT230602C00008500 | 2023-05-26 3:59PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 6.25% |
| LYFT230602C00009000 | 2023-05-26 3:51PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 25.00% |
| LYFT230602C00009500 | 2023-05-26 3:06PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| LYFT230602C00010000 | 2023-05-26 3:11PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| LYFT230602C00010500 | 2023-05-26 12:41PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LYFT230602C00011000 | 2023-05-26 3:31PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LYFT230602C00011500 | 2023-05-22 1:00PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| LYFT230602C00012000 | 2023-05-26 3:42PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230602C00012500 | 2023-05-26 10:09AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT230602C00013000 | 2023-05-19 12:58PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT230602C00013500 | 2023-05-15 12:07PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230602C00014000 | 2023-05-05 2:14PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LYFT230602C00014500 | 2023-05-04 1:33PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LYFT230602C00015000 | 2023-05-05 2:14PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230602C00016000 | 2023-05-18 11:57AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230602C00017000 | 2023-05-03 12:53PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| LYFT230602C00018000 | 2023-05-04 3:23PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LYFT230602C00019000 | 2023-05-03 10:12AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LYFT230602C00020000 | 2023-05-03 12:31PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 100.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230602P00005000 | 2023-05-05 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT230602P00005500 | 2023-05-04 3:17PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LYFT230602P00006000 | 2023-05-12 9:43AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYFT230602P00006500 | 2023-05-26 12:21PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230602P00007000 | 2023-05-26 2:39PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| LYFT230602P00007500 | 2023-05-26 3:58PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,579 | 0 | 25.00% |
| LYFT230602P00008000 | 2023-05-26 3:57PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 12.50% |
| LYFT230602P00008500 | 2023-05-26 3:58PM EDT | 8.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,351 | 0 | 0.00% |
| LYFT230602P00009000 | 2023-05-26 3:47PM EDT | 9.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| LYFT230602P00009500 | 2023-05-26 2:38PM EDT | 9.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| LYFT230602P00010000 | 2023-05-26 3:59PM EDT | 10.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LYFT230602P00010500 | 2023-05-24 3:59PM EDT | 10.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT230602P00011000 | 2023-05-26 3:34PM EDT | 11.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT230602P00011500 | 2023-05-24 12:15PM EDT | 11.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYFT230602P00012000 | 2023-05-05 2:08PM EDT | 12.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYFT230602P00012500 | 2023-05-12 10:03AM EDT | 12.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602P00014000 | 2023-05-05 3:54PM EDT | 14.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602P00015000 | 2023-05-03 10:36AM EDT | 15.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602P00015500 | 2023-04-19 10:16AM EDT | 15.50 | 5.50 | 7.35 | 7.45 | 0.00 | - | - | 0 | 471.09% |
| LYFT230602P00016000 | 2023-05-05 12:32PM EDT | 16.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230602P00019000 | 2023-05-26 12:05PM EDT | 19.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.