Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802C00012000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.47 | 0.47 | 0.49 | -0.06 | -11.32% | 1,203 | 1,076 | 52.73% |
| LYFT240809C00012000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 1.10 | 1.06 | 1.11 | -0.10 | -8.33% | 22 | 149 | 102.15% |
| LYFT240816C00012000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 1.12 | 1.14 | 1.17 | -0.20 | -15.15% | 127 | 1,529 | 89.45% |
| LYFT240823C00012000 | 2024-07-25 1:27PM EDT | 2024-08-23 | 1.25 | 1.16 | 1.26 | -0.19 | -13.19% | 1 | 111 | 81.64% |
| LYFT240830C00012000 | 2024-07-25 1:33PM EDT | 2024-08-30 | 1.45 | 1.24 | 1.59 | 0.00 | - | 13 | 27 | 86.91% |
| LYFT240906C00012000 | 2024-07-25 3:22PM EDT | 2024-09-06 | 1.56 | 1.30 | 1.76 | 0.00 | - | - | - | 86.43% |
| LYFT240920C00012000 | 2024-07-26 1:10PM EDT | 2024-09-20 | 1.43 | 1.39 | 1.43 | -0.11 | -7.14% | 30 | 2,840 | 68.46% |
| LYFT241018C00012000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 1.60 | 1.61 | 1.66 | -0.12 | -6.98% | 30 | 314 | 65.72% |
| LYFT251219C00012000 | 2024-07-25 3:51PM EDT | 2025-12-19 | 4.05 | 3.80 | 3.95 | 0.00 | - | 103 | 772 | 67.48% |
| LYFT260116C00012000 | 2024-07-26 3:28PM EDT | 2026-01-16 | 3.95 | 3.90 | 4.05 | -0.22 | -5.28% | 194 | 1,321 | 67.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240802P00012000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 1,440 | 5,844 | 50.39% |
| LYFT240809P00012000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 0.81 | 0.72 | 0.85 | +0.01 | +1.25% | 199 | 589 | 94.73% |
| LYFT240816P00012000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 0.90 | 0.87 | 0.90 | -0.03 | -3.23% | 2,815 | 4,355 | 86.13% |
| LYFT240823P00012000 | 2024-07-25 2:58PM EDT | 2024-08-23 | 0.93 | 0.35 | 0.97 | -0.09 | -8.82% | 1 | 258 | 57.62% |
| LYFT240830P00012000 | 2024-07-24 9:55AM EDT | 2024-08-30 | 1.05 | 0.85 | 1.51 | 0.00 | - | 1 | 111 | 86.52% |
| LYFT240906P00012000 | 2024-07-25 11:19AM EDT | 2024-09-06 | 0.75 | 1.00 | 1.09 | 0.00 | - | - | - | 70.70% |
| LYFT240920P00012000 | 2024-07-26 2:14PM EDT | 2024-09-20 | 1.09 | 1.08 | 1.10 | -0.02 | -1.80% | 219 | 1,481 | 63.67% |
| LYFT241018P00012000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.27 | 1.25 | 1.28 | -0.03 | -2.31% | 382 | 3,168 | 59.57% |
| LYFT251219P00012000 | 2024-07-26 12:45PM EDT | 2025-12-19 | 2.93 | 2.90 | 2.99 | -0.07 | -2.33% | 1 | 1,599 | 54.44% |
| LYFT260116P00012000 | 2024-07-26 11:40AM EDT | 2026-01-16 | 2.92 | 2.93 | 3.05 | -0.16 | -5.19% | 4 | 1,600 | 53.81% |
© 2024 Yahoo. All rights reserved.