Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT220715C00025000 | 2021-12-29 12:19PM EDT | 25.00 | 18.92 | 19.15 | 19.40 | 0.00 | - | 4 | 16 | 0.00% |
LYFT220715C00030000 | 2021-12-22 10:51AM EDT | 30.00 | 13.10 | 14.85 | 15.20 | 0.00 | - | 7 | 28 | 0.00% |
LYFT220715C00032500 | 2021-12-21 4:46PM EDT | 32.50 | 11.00 | 12.85 | 13.15 | 0.00 | - | 6 | 20 | 2,404.69% |
LYFT220715C00035000 | 2021-12-31 2:50PM EDT | 35.00 | 10.55 | 11.10 | 11.30 | 0.00 | - | 12 | 113 | 1,702.34% |
LYFT220715C00037500 | 2021-12-31 2:36PM EDT | 37.50 | 8.90 | 9.45 | 9.70 | 0.00 | - | 8 | 13 | 1,415.23% |
LYFT220715C00040000 | 2022-01-05 4:37PM EDT | 40.00 | 8.17 | 7.95 | 8.15 | -0.12 | -1.45% | 3 | 255 | 1,221.29% |
LYFT220715C00042500 | 2022-01-05 4:37PM EDT | 42.50 | 6.80 | 6.65 | 6.80 | +0.10 | +1.49% | 1 | 322 | 1,083.20% |
LYFT220715C00045000 | 2022-01-05 10:44AM EDT | 45.00 | 7.02 | 5.50 | 5.65 | +1.12 | +18.98% | 1 | 382 | 976.95% |
LYFT220715C00047500 | 2021-12-29 10:35AM EDT | 47.50 | 4.52 | 4.50 | 4.65 | 0.00 | - | 10 | 71 | 891.02% |
LYFT220715C00050000 | 2022-01-04 2:32PM EDT | 50.00 | 4.05 | 3.70 | 3.85 | 0.00 | - | 3 | 71 | 825.39% |
LYFT220715C00052500 | 2021-12-13 3:44PM EDT | 52.50 | 1.97 | 3.00 | 3.15 | 0.00 | - | 1 | 2 | 768.36% |
LYFT220715C00055000 | 2022-01-05 4:37PM EDT | 55.00 | 2.49 | 2.41 | 2.55 | -0.22 | -8.12% | 1 | 32 | 718.95% |
LYFT220715C00057500 | 2022-01-05 10:44AM EDT | 57.50 | 2.67 | 1.94 | 2.12 | +0.24 | +9.88% | 1 | 1,727 | 681.45% |
LYFT220715C00060000 | 2022-01-03 2:04PM EDT | 60.00 | 1.90 | 1.56 | 1.71 | 0.00 | - | 7 | 77 | 646.48% |
LYFT220715C00065000 | 2021-12-22 1:33PM EDT | 65.00 | 1.08 | 1.03 | 1.19 | 0.00 | - | 5 | 14 | 598.05% |
LYFT220715C00070000 | 2022-01-03 10:39AM EDT | 70.00 | 0.65 | 0.66 | 0.87 | 0.00 | - | 4 | 42 | 562.50% |
LYFT220715C00075000 | 2021-12-31 4:12PM EDT | 75.00 | 0.46 | 0.43 | 0.61 | 0.00 | - | 3 | 49 | 532.03% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT220715P00022500 | 2022-01-03 12:18PM EDT | 22.50 | 0.35 | 0.23 | 0.36 | 0.00 | - | 1 | 11 | 0.00% |
LYFT220715P00025000 | 2021-12-22 11:06AM EDT | 25.00 | 0.90 | 0.50 | 0.62 | 0.00 | - | - | 1 | 0.00% |
LYFT220715P00027500 | 2021-12-20 1:52PM EDT | 27.50 | 1.88 | 0.79 | 0.85 | 0.00 | - | 12 | 39 | 0.00% |
LYFT220715P00030000 | 2021-12-29 12:24PM EDT | 30.00 | 1.35 | 1.17 | 1.24 | 0.00 | - | 1 | 33 | 0.00% |
LYFT220715P00032500 | 2022-01-04 4:40PM EDT | 32.50 | 1.56 | 1.70 | 1.83 | 0.00 | - | 1 | 28 | 0.00% |
LYFT220715P00035000 | 2022-01-05 12:44PM EDT | 35.00 | 2.13 | 2.36 | 2.50 | -0.05 | -2.29% | 2 | 536 | 0.00% |
LYFT220715P00037500 | 2021-12-23 10:31AM EDT | 37.50 | 3.66 | 3.15 | 3.30 | 0.00 | - | 21 | 471 | 0.00% |
LYFT220715P00040000 | 2022-01-04 4:40PM EDT | 40.00 | 3.89 | 4.15 | 4.30 | 0.00 | - | 1 | 949 | 0.00% |
LYFT220715P00042500 | 2021-12-22 4:10PM EDT | 42.50 | 6.40 | 5.35 | 5.50 | 0.00 | - | - | 1 | 0.00% |
LYFT220715P00045000 | 2022-01-05 10:44AM EDT | 45.00 | 5.81 | 6.65 | 6.85 | -0.45 | -7.19% | 1 | 70 | 0.00% |
LYFT220715P00047500 | 2021-12-13 10:31AM EDT | 47.50 | 11.85 | 8.15 | 8.35 | 0.00 | - | 5 | 66 | 0.00% |
LYFT220715P00050000 | 2021-12-20 12:51PM EDT | 50.00 | 14.05 | 9.80 | 10.05 | 0.00 | - | 2 | 5 | 0.00% |
LYFT220715P00052500 | 2021-12-30 2:54PM EDT | 52.50 | 11.55 | 11.65 | 11.80 | 0.00 | - | 1 | 34 | 0.00% |
LYFT220715P00055000 | 2021-12-20 12:54PM EDT | 55.00 | 18.15 | 13.50 | 13.75 | 0.00 | - | 6 | 32 | 0.00% |
LYFT220715P00057500 | 2021-12-20 12:54PM EDT | 57.50 | 20.30 | 15.45 | 15.90 | 0.00 | - | 3 | 23 | 0.00% |
LYFT220715P00060000 | 2021-12-20 12:54PM EDT | 60.00 | 22.60 | 17.70 | 17.95 | 0.00 | - | 4 | 21 | 0.00% |
LYFT220715P00065000 | 2021-12-09 12:38PM EDT | 65.00 | 24.55 | 22.10 | 22.40 | 0.00 | - | 3 | 2 | 0.00% |
LYFT220715P00075000 | 2022-01-03 3:04PM EDT | 75.00 | 30.94 | 31.60 | 31.85 | 0.00 | - | 6 | 20 | 0.00% |