LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117C00002500 | 2023-05-26 12:46PM EDT | 2.50 | 6.30 | 6.10 | 6.45 | +0.40 | +6.78% | 3 | 359 | 92.87% |
| LYFT250117C00005000 | 2023-05-26 1:56PM EDT | 5.00 | 4.65 | 4.60 | 4.75 | +0.35 | +8.14% | 4 | 652 | 82.76% |
| LYFT250117C00007500 | 2023-05-26 3:43PM EDT | 7.50 | 3.40 | 3.35 | 3.45 | +0.20 | +6.25% | 166 | 1,862 | 75.20% |
| LYFT250117C00010000 | 2023-05-26 3:17PM EDT | 10.00 | 2.50 | 2.38 | 2.49 | +0.20 | +8.70% | 260 | 5,103 | 70.02% |
| LYFT250117C00012500 | 2023-05-26 1:19PM EDT | 12.50 | 1.75 | 1.76 | 1.98 | +0.11 | +6.71% | 401 | 4,992 | 69.68% |
| LYFT250117C00015000 | 2023-05-26 2:36PM EDT | 15.00 | 1.32 | 1.27 | 1.44 | +0.12 | +10.00% | 16 | 4,405 | 66.89% |
| LYFT250117C00017500 | 2023-05-26 12:39PM EDT | 17.50 | 0.97 | 0.92 | 1.01 | +0.10 | +11.49% | 4 | 3,013 | 64.26% |
| LYFT250117C00020000 | 2023-05-26 11:22AM EDT | 20.00 | 0.75 | 0.68 | 0.84 | +0.07 | +10.29% | 11 | 4,312 | 64.31% |
| LYFT250117C00022500 | 2023-05-25 11:10AM EDT | 22.50 | 0.54 | 0.53 | 0.66 | 0.00 | - | 20 | 3,435 | 64.01% |
| LYFT250117C00025000 | 2023-05-26 3:07PM EDT | 25.00 | 0.46 | 0.41 | 0.53 | +0.04 | +9.52% | 16 | 4,507 | 63.72% |
| LYFT250117C00030000 | 2023-05-26 1:01PM EDT | 30.00 | 0.30 | 0.28 | 0.31 | +0.01 | +3.45% | 21 | 4,081 | 62.99% |
| LYFT250117C00035000 | 2023-05-26 12:54PM EDT | 35.00 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 1,229 | 11,438 | 64.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT250117P00002500 | 2023-05-25 3:39PM EDT | 2.50 | 0.24 | 0.24 | 0.30 | 0.00 | - | 2 | 363 | 81.64% |
| LYFT250117P00005000 | 2023-05-26 3:47PM EDT | 5.00 | 0.89 | 0.82 | 0.93 | -0.04 | -4.30% | 3 | 1,485 | 66.31% |
| LYFT250117P00007500 | 2023-05-26 1:46PM EDT | 7.50 | 1.98 | 1.95 | 2.05 | -0.02 | -1.00% | 6 | 1,911 | 60.99% |
| LYFT250117P00010000 | 2023-05-25 3:40PM EDT | 10.00 | 3.52 | 3.35 | 3.50 | 0.00 | - | 18 | 6,361 | 55.13% |
| LYFT250117P00012500 | 2023-05-26 2:26PM EDT | 12.50 | 5.15 | 5.10 | 5.25 | -0.10 | -1.90% | 11 | 2,513 | 50.49% |
| LYFT250117P00015000 | 2023-05-26 12:09PM EDT | 15.00 | 7.25 | 7.05 | 7.30 | -0.25 | -3.33% | 6 | 477 | 49.76% |
| LYFT250117P00017500 | 2023-05-25 9:30AM EDT | 17.50 | 9.50 | 9.25 | 9.45 | -0.14 | -1.45% | 1 | 744 | 45.22% |
| LYFT250117P00020000 | 2023-05-22 10:41AM EDT | 20.00 | 11.74 | 11.60 | 11.80 | 0.00 | - | 20 | 2,258 | 43.65% |
| LYFT250117P00022500 | 2023-05-08 12:42PM EDT | 22.50 | 14.10 | 13.90 | 14.30 | 0.00 | - | 2 | 365 | 47.75% |
| LYFT250117P00025000 | 2023-05-10 10:21AM EDT | 25.00 | 16.35 | 16.45 | 16.80 | 0.00 | - | 100 | 2 | 51.27% |
| LYFT250117P00030000 | 2023-05-19 1:58PM EDT | 30.00 | 21.85 | 21.40 | 21.85 | 0.00 | - | 3 | 0 | 59.96% |
| LYFT250117P00035000 | 2023-05-17 12:50PM EDT | 35.00 | 26.70 | 26.35 | 26.90 | 0.00 | - | 10 | 0 | 67.48% |
© 2023 Yahoo. All rights reserved.