LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230721C00001000 | 2023-05-05 10:25AM EDT | 1.00 | 7.70 | 7.30 | 7.50 | 0.00 | - | 1 | 13 | 268.75% |
| LYFT230721C00002500 | 2023-05-05 10:27AM EDT | 2.50 | 6.19 | 5.80 | 6.00 | 0.00 | - | 2 | 37 | 153.13% |
| LYFT230721C00004000 | 2023-05-24 2:54PM EDT | 4.00 | 4.05 | 4.35 | 4.50 | 0.00 | - | 4 | 2 | 111.72% |
| LYFT230721C00005000 | 2023-05-25 12:35PM EDT | 5.00 | 3.06 | 3.40 | 3.55 | 0.00 | - | 3 | 283 | 97.27% |
| LYFT230721C00006000 | 2023-05-26 3:21PM EDT | 6.00 | 2.54 | 2.48 | 2.62 | +0.28 | +12.39% | 1 | 101 | 82.03% |
| LYFT230721C00007500 | 2023-05-26 3:50PM EDT | 7.50 | 1.31 | 1.27 | 1.36 | +0.16 | +13.91% | 925 | 2,599 | 65.23% |
| LYFT230721C00009000 | 2023-05-26 3:51PM EDT | 9.00 | 0.55 | 0.55 | 0.58 | +0.08 | +17.02% | 1,903 | 4,449 | 62.50% |
| LYFT230721C00010000 | 2023-05-26 3:57PM EDT | 10.00 | 0.31 | 0.30 | 0.32 | +0.04 | +14.81% | 29,610 | 32,054 | 63.28% |
| LYFT230721C00011000 | 2023-05-26 2:27PM EDT | 11.00 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 152 | 4,044 | 65.82% |
| LYFT230721C00012500 | 2023-05-26 3:27PM EDT | 12.50 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 254 | 15,412 | 71.48% |
| LYFT230721C00014000 | 2023-05-26 2:01PM EDT | 14.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 8 | 681 | 76.56% |
| LYFT230721C00015000 | 2023-05-26 2:37PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 3,309 | 79.69% |
| LYFT230721C00016000 | 2023-05-24 3:21PM EDT | 16.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 1,030 | 86.72% |
| LYFT230721C00017500 | 2023-05-26 1:23PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 16 | 1,057 | 96.09% |
| LYFT230721C00019000 | 2023-05-24 3:21PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 243 | 102.34% |
| LYFT230721C00020000 | 2023-05-25 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 2,412 | 95.31% |
| LYFT230721C00022500 | 2023-05-26 12:33PM EDT | 22.50 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1 | 3,720 | 115.63% |
| LYFT230721C00025000 | 2023-05-15 10:43AM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 1,854 | 118.75% |
| LYFT230721C00030000 | 2023-05-04 3:37PM EDT | 30.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 1,067 | 131.25% |
| LYFT230721C00035000 | 2023-05-03 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 466 | 137.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230721P00002500 | 2023-05-24 1:46PM EDT | 2.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 192 | 162.50% |
| LYFT230721P00004000 | 2023-05-23 2:36PM EDT | 4.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 787 | 788 | 100.00% |
| LYFT230721P00005000 | 2023-05-26 1:55PM EDT | 5.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 1,534 | 87.50% |
| LYFT230721P00006000 | 2023-05-26 2:52PM EDT | 6.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1 | 1,260 | 71.88% |
| LYFT230721P00007500 | 2023-05-26 3:40PM EDT | 7.50 | 0.39 | 0.38 | 0.40 | -0.08 | -17.02% | 100 | 8,512 | 61.13% |
| LYFT230721P00009000 | 2023-05-26 3:51PM EDT | 9.00 | 1.11 | 1.11 | 1.13 | -0.12 | -9.76% | 281 | 1,825 | 57.42% |
| LYFT230721P00010000 | 2023-05-26 3:57PM EDT | 10.00 | 1.86 | 1.83 | 1.89 | -0.26 | -12.26% | 159 | 10,145 | 56.64% |
| LYFT230721P00011000 | 2023-05-26 3:42PM EDT | 11.00 | 2.73 | 2.71 | 2.78 | -0.27 | -9.00% | 2 | 681 | 58.98% |
| LYFT230721P00012500 | 2023-05-26 10:24AM EDT | 12.50 | 4.29 | 4.10 | 4.25 | -0.21 | -4.67% | 2 | 2,078 | 63.28% |
| LYFT230721P00014000 | 2023-05-05 11:06AM EDT | 14.00 | 5.51 | 5.55 | 5.70 | 0.00 | - | 2 | 7 | 53.13% |
| LYFT230721P00015000 | 2023-05-26 12:55PM EDT | 15.00 | 6.65 | 6.55 | 6.70 | -0.05 | -0.75% | 4 | 9 | 59.38% |
| LYFT230721P00016000 | 2023-04-28 11:05AM EDT | 16.00 | 5.75 | 7.55 | 7.70 | 0.00 | - | 1 | 0 | 65.63% |
| LYFT230721P00017500 | 2023-05-03 10:48AM EDT | 17.50 | 6.65 | 9.05 | 9.20 | 0.00 | - | 3 | 0 | 71.88% |
| LYFT230721P00019000 | 2023-05-03 10:56AM EDT | 19.00 | 7.95 | 10.55 | 10.70 | 0.00 | - | 1 | 0 | 81.25% |
| LYFT230721P00020000 | 2023-05-04 12:13PM EDT | 20.00 | 9.60 | 11.55 | 11.70 | 0.00 | - | 1 | 0 | 84.38% |
| LYFT230721P00022500 | 2023-04-11 9:33AM EDT | 22.50 | 12.40 | 13.65 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230721P00025000 | 2023-05-01 11:11AM EDT | 25.00 | 14.40 | 16.55 | 16.70 | 0.00 | - | 1 | 0 | 103.13% |
| LYFT230721P00030000 | 2023-02-09 4:35PM EDT | 30.00 | 14.00 | 21.20 | 21.35 | 0.00 | - | 134 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.