Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712C00015000 | 2024-07-05 2:30PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 123 | 886 | 51.56% |
| LYFT240719C00015000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 547 | 13,670 | 48.83% |
| LYFT240726C00015000 | 2024-07-05 3:23PM EDT | 2024-07-26 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 745 | 337 | 50.59% |
| LYFT240802C00015000 | 2024-07-05 3:35PM EDT | 2024-08-02 | 0.26 | 0.21 | 0.33 | -0.06 | -18.75% | 112 | 544 | 54.98% |
| LYFT240809C00015000 | 2024-07-05 3:24PM EDT | 2024-08-09 | 0.55 | 0.34 | 0.62 | -0.06 | -9.84% | 100 | 235 | 64.36% |
| LYFT240816C00015000 | 2024-07-05 3:52PM EDT | 2024-08-16 | 0.65 | 0.62 | 0.65 | -0.03 | -4.41% | 369 | 4,870 | 68.16% |
| LYFT240920C00015000 | 2024-07-05 1:54PM EDT | 2024-09-20 | 0.84 | 0.88 | 0.89 | -0.09 | -9.68% | 42 | 2,762 | 61.23% |
| LYFT241018C00015000 | 2024-07-05 3:56PM EDT | 2024-10-18 | 1.09 | 1.07 | 1.10 | -0.03 | -2.68% | 24 | 1,397 | 59.67% |
| LYFT250117C00015000 | 2024-07-05 3:31PM EDT | 2025-01-17 | 1.83 | 1.79 | 1.82 | 0.00 | - | 63 | 5,727 | 62.26% |
| LYFT250516C00015000 | 2024-07-05 1:57PM EDT | 2025-05-16 | 2.58 | 2.57 | 2.65 | -0.10 | -3.73% | 1 | 1,297 | 65.43% |
| LYFT250620C00015000 | 2024-07-05 3:53PM EDT | 2025-06-20 | 2.76 | 2.71 | 2.86 | -0.11 | -3.83% | 5 | 175 | 65.48% |
| LYFT251219C00015000 | 2024-07-05 3:28PM EDT | 2025-12-19 | 3.55 | 3.50 | 3.60 | -0.05 | -1.39% | 3 | 323 | 65.23% |
| LYFT260116C00015000 | 2024-07-05 1:48PM EDT | 2026-01-16 | 3.60 | 3.65 | 3.70 | -0.05 | -1.37% | 52 | 1,314 | 65.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240712P00015000 | 2024-07-03 10:26AM EDT | 2024-07-12 | 1.45 | 1.63 | 1.85 | 0.00 | - | 2 | 225 | 68.75% |
| LYFT240719P00015000 | 2024-07-05 3:19PM EDT | 2024-07-19 | 1.75 | 1.69 | 1.76 | +0.07 | +4.17% | 24 | 5,178 | 52.34% |
| LYFT240726P00015000 | 2024-07-05 12:10PM EDT | 2024-07-26 | 1.88 | 1.63 | 1.92 | +0.57 | +43.51% | 1 | 176 | 61.52% |
| LYFT240802P00015000 | 2024-07-05 12:48PM EDT | 2024-08-02 | 2.00 | 1.76 | 2.33 | +0.15 | +8.11% | 1 | 64 | 63.67% |
| LYFT240816P00015000 | 2024-07-05 3:37PM EDT | 2024-08-16 | 2.20 | 2.21 | 2.24 | 0.00 | - | 24 | 1,161 | 63.38% |
| LYFT240920P00015000 | 2024-07-05 9:30AM EDT | 2024-09-20 | 2.40 | 2.39 | 2.50 | +0.02 | +0.84% | 60 | 2,542 | 56.54% |
| LYFT241018P00015000 | 2024-07-01 12:52PM EDT | 2024-10-18 | 2.30 | 2.54 | 2.57 | 0.00 | - | 14 | 820 | 52.44% |
| LYFT250117P00015000 | 2024-07-02 1:33PM EDT | 2025-01-17 | 3.05 | 3.05 | 3.15 | 0.00 | - | 1 | 2,487 | 52.64% |
| LYFT250516P00015000 | 2024-06-21 11:19AM EDT | 2025-05-16 | 3.75 | 3.60 | 3.75 | 0.00 | - | 1 | 924 | 53.17% |
| LYFT250620P00015000 | 2024-06-27 10:47AM EDT | 2025-06-20 | 3.70 | 3.70 | 3.85 | 0.00 | - | 100 | 383 | 52.39% |
| LYFT251219P00015000 | 2024-06-25 12:25PM EDT | 2025-12-19 | 4.35 | 4.30 | 4.40 | 0.00 | - | 1 | 5,041 | 51.47% |
| LYFT260116P00015000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 4.05 | 4.35 | 4.50 | 0.00 | - | 11 | 891 | 51.32% |
© 2024 Yahoo. All rights reserved.