Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210514C00030000 | 2021-05-05 2:25PM EDT | 30.00 | 22.80 | 19.85 | 20.90 | 0.00 | - | - | 0 | 234.38% |
| LYFT210514C00035000 | 2021-05-06 12:00PM EDT | 35.00 | 15.26 | 14.75 | 16.25 | +0.01 | +0.07% | 5 | 2 | 189.26% |
| LYFT210514C00040000 | 2021-05-05 2:42PM EDT | 40.00 | 12.90 | 9.80 | 10.50 | 0.00 | - | - | 0 | 90.23% |
| LYFT210514C00045000 | 2021-05-05 9:32AM EDT | 45.00 | 11.43 | 5.15 | 5.40 | 0.00 | - | 403 | 62 | 61.72% |
| LYFT210514C00050000 | 2021-05-07 3:48PM EDT | 50.00 | 1.26 | 1.29 | 1.36 | -0.14 | -10.00% | 278 | 0 | 47.95% |
| LYFT210514C00051000 | 2021-05-07 3:53PM EDT | 51.00 | 0.84 | 0.82 | 0.91 | -0.14 | -14.29% | 526 | 0 | 47.41% |
| LYFT210514C00052000 | 2021-05-07 3:54PM EDT | 52.00 | 0.55 | 0.51 | 0.57 | -0.11 | -16.67% | 831 | 0 | 46.68% |
| LYFT210514C00053000 | 2021-05-07 3:57PM EDT | 53.00 | 0.34 | 0.29 | 0.37 | -0.11 | -24.44% | 1,343 | 3,137 | 47.85% |
| LYFT210514C00054000 | 2021-05-07 3:44PM EDT | 54.00 | 0.20 | 0.18 | 0.23 | -0.13 | -39.39% | 493 | 0 | 48.63% |
| LYFT210514C00055000 | 2021-05-07 3:44PM EDT | 55.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 497 | 1,432 | 50.29% |
| LYFT210514C00056000 | 2021-05-07 3:30PM EDT | 56.00 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 362 | 585 | 50.39% |
| LYFT210514C00057000 | 2021-05-07 3:48PM EDT | 57.00 | 0.06 | 0.05 | 0.12 | -0.04 | -40.00% | 697 | 395 | 56.64% |
| LYFT210514C00057500 | 2021-05-07 2:57PM EDT | 57.50 | 0.05 | 0.03 | 0.11 | -0.04 | -44.44% | 21 | 114 | 57.42% |
| LYFT210514C00058000 | 2021-05-07 3:43PM EDT | 58.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 30 | 300 | 57.42% |
| LYFT210514C00058500 | 2021-05-07 10:13AM EDT | 58.50 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 2 | 97 | 54.69% |
| LYFT210514C00059000 | 2021-05-07 11:06AM EDT | 59.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 4 | 82 | 59.77% |
| LYFT210514C00059500 | 2021-05-07 12:32PM EDT | 59.50 | 0.03 | 0.01 | 0.04 | -0.34 | -91.89% | 8 | 31 | 57.81% |
| LYFT210514C00060000 | 2021-05-07 1:22PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 10 | 641 | 58.59% |
| LYFT210514C00060500 | 2021-05-07 12:32PM EDT | 60.50 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 57 | 51 | 68.75% |
| LYFT210514C00061000 | 2021-05-05 1:40PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 0 | 63.28% |
| LYFT210514C00061500 | 2021-05-07 12:44PM EDT | 61.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 0 | 62.50% |
| LYFT210514C00062000 | 2021-05-06 3:51PM EDT | 62.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 13 | 123 | 65.63% |
| LYFT210514C00062500 | 2021-05-07 12:16PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 372 | 67.19% |
| LYFT210514C00063000 | 2021-05-05 2:30PM EDT | 63.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 165 | 71.88% |
| LYFT210514C00063500 | 2021-05-07 1:33PM EDT | 63.50 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 11 | 82 | 68.75% |
| LYFT210514C00064000 | 2021-05-06 1:22PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 78.13% |
| LYFT210514C00064500 | 2021-05-04 1:55PM EDT | 64.50 | 0.39 | 0.00 | 0.04 | 0.00 | - | 26 | 0 | 78.13% |
| LYFT210514C00065000 | 2021-05-06 12:20PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 68.75% |
| LYFT210514C00065500 | 2021-05-04 3:55PM EDT | 65.50 | 0.40 | 0.00 | 0.04 | 0.00 | - | 5 | 339 | 82.03% |
| LYFT210514C00066000 | 2021-05-06 9:58AM EDT | 66.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 126 | 89.06% |
| LYFT210514C00066500 | 2021-05-05 1:40PM EDT | 66.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 89.06% |
| LYFT210514C00067000 | 2021-05-07 2:56PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 43 | 90.63% |
| LYFT210514C00067500 | 2021-05-05 10:44AM EDT | 67.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 6 | 0 | 114.45% |
| LYFT210514C00068000 | 2021-05-05 2:39PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 94.53% |
| LYFT210514C00068500 | 2021-05-07 3:44PM EDT | 68.50 | 0.01 | 0.00 | 0.05 | -0.33 | -97.06% | 1 | 13 | 96.88% |
| LYFT210514C00069000 | 2021-04-29 12:33PM EDT | 69.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 92.19% |
| LYFT210514C00070000 | 2021-05-07 11:33AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 80 | 119 | 84.38% |
| LYFT210514C00071000 | 2021-05-05 9:30AM EDT | 71.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 133.59% |
| LYFT210514C00075000 | 2021-05-07 3:14PM EDT | 75.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 4 | 136 | 127.34% |
| LYFT210514C00080000 | 2021-05-03 9:37AM EDT | 80.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 98 | 160.94% |
| LYFT210514C00085000 | 2021-05-07 1:19PM EDT | 85.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 23 | 177.73% |
| LYFT210514C00090000 | 2021-04-19 12:25PM EDT | 90.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 30 | 50 | 199.22% |
| LYFT210514C00095000 | 2021-04-23 1:32PM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 150.00% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210514P00035000 | 2021-05-04 3:56PM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 1,210 | 125.00% |
| LYFT210514P00040000 | 2021-05-07 2:22PM EDT | 40.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 11 | 353 | 75.00% |
| LYFT210514P00045000 | 2021-05-07 3:53PM EDT | 45.00 | 0.14 | 0.10 | 0.15 | -0.10 | -41.67% | 248 | 646 | 54.30% |
| LYFT210514P00050000 | 2021-05-07 3:59PM EDT | 50.00 | 1.19 | 1.19 | 1.26 | -0.37 | -23.72% | 2,793 | 4,020 | 46.88% |
| LYFT210514P00051000 | 2021-05-07 3:49PM EDT | 51.00 | 1.75 | 1.71 | 1.80 | -0.47 | -21.17% | 2,303 | 0 | 45.90% |
| LYFT210514P00052000 | 2021-05-07 2:27PM EDT | 52.00 | 2.43 | 2.31 | 2.55 | -0.48 | -16.49% | 223 | 116 | 48.78% |
| LYFT210514P00053000 | 2021-05-07 1:06PM EDT | 53.00 | 3.05 | 3.10 | 3.30 | -0.50 | -14.08% | 100 | 904 | 47.85% |
| LYFT210514P00054000 | 2021-05-07 12:43PM EDT | 54.00 | 3.92 | 3.95 | 4.20 | -0.27 | -6.44% | 8 | 1,374 | 51.17% |
| LYFT210514P00055000 | 2021-05-07 2:59PM EDT | 55.00 | 5.07 | 4.85 | 5.10 | -0.45 | -8.15% | 57 | 2,629 | 51.95% |
| LYFT210514P00056000 | 2021-05-07 3:56PM EDT | 56.00 | 6.05 | 5.85 | 6.05 | -0.35 | -5.47% | 58 | 162 | 54.30% |
| LYFT210514P00057000 | 2021-05-07 3:20PM EDT | 57.00 | 7.03 | 6.80 | 7.05 | +2.13 | +43.47% | 35 | 126 | 60.74% |
| LYFT210514P00057500 | 2021-05-06 3:49PM EDT | 57.50 | 7.78 | 7.20 | 7.60 | 0.00 | - | 2 | 95 | 69.14% |
| LYFT210514P00058000 | 2021-05-07 11:03AM EDT | 58.00 | 6.76 | 7.75 | 8.05 | -1.75 | -20.56% | 1 | 0 | 66.99% |
| LYFT210514P00058500 | 2021-05-05 10:40AM EDT | 58.50 | 8.20 | 8.05 | 8.75 | 0.00 | - | 3 | 129 | 88.38% |
| LYFT210514P00059000 | 2021-05-06 1:06PM EDT | 59.00 | 8.50 | 7.25 | 10.60 | -0.50 | -5.56% | 1 | 33 | 163.09% |
| LYFT210514P00059500 | 2021-05-05 11:31AM EDT | 59.50 | 5.35 | 9.05 | 9.75 | 0.00 | - | 6 | 72 | 95.12% |
| LYFT210514P00060000 | 2021-05-05 2:39PM EDT | 60.00 | 9.70 | 9.65 | 10.20 | 0.00 | - | 3 | 124 | 94.34% |
| LYFT210514P00060500 | 2021-05-07 12:37PM EDT | 60.50 | 9.94 | 10.15 | 10.50 | +2.89 | +40.99% | 10 | 29 | 73.83% |
| LYFT210514P00061000 | 2021-05-07 3:52PM EDT | 61.00 | 11.00 | 10.70 | 11.40 | +0.28 | +2.61% | 10 | 143 | 84.38% |
| LYFT210514P00061500 | 2021-05-07 12:25PM EDT | 61.50 | 10.80 | 10.50 | 12.75 | +3.40 | +45.95% | 1 | 64 | 96.09% |
| LYFT210514P00062000 | 2021-05-06 11:44AM EDT | 62.00 | 11.70 | 10.10 | 14.00 | 0.00 | - | 1 | 200 | 89.65% |
| LYFT210514P00062500 | 2021-05-05 3:22PM EDT | 62.50 | 10.30 | 12.05 | 13.25 | 0.00 | - | 2 | 132 | 104.49% |
| LYFT210514P00063000 | 2021-05-07 10:01AM EDT | 63.00 | 13.07 | 12.55 | 13.65 | -0.41 | -3.04% | 2 | 73 | 101.56% |
| LYFT210514P00063500 | 2021-05-05 10:53AM EDT | 63.50 | 9.96 | 13.00 | 14.45 | 0.00 | - | 1 | 27 | 117.58% |
| LYFT210514P00064000 | 2021-05-05 1:29PM EDT | 64.00 | 11.50 | 13.70 | 14.70 | 0.00 | - | 2 | 81 | 118.16% |
| LYFT210514P00064500 | 2021-05-05 1:45PM EDT | 64.50 | 14.10 | 14.10 | 15.15 | 0.00 | - | 1 | 86 | 112.70% |
| LYFT210514P00065000 | 2021-05-05 3:42PM EDT | 65.00 | 12.10 | 14.60 | 15.65 | 0.00 | - | 20 | 62 | 115.23% |
| LYFT210514P00065500 | 2021-05-07 3:13PM EDT | 65.50 | 15.55 | 15.25 | 15.75 | +9.80 | +170.43% | 2 | 0 | 98.05% |
| LYFT210514P00066000 | 2021-05-05 2:17PM EDT | 66.00 | 13.20 | 15.65 | 16.75 | 0.00 | - | 1 | 11 | 129.10% |
| LYFT210514P00066500 | 2021-04-27 9:36AM EDT | 66.50 | 4.20 | 16.10 | 17.45 | 0.00 | - | 5 | 8 | 139.06% |
| LYFT210514P00067000 | 2021-05-05 12:00PM EDT | 67.00 | 12.75 | 16.55 | 18.00 | 0.00 | - | - | 1 | 141.80% |
| LYFT210514P00067500 | 2021-04-26 10:38AM EDT | 67.50 | 5.36 | 16.90 | 18.30 | 0.00 | - | 4 | 0 | 124.61% |
| LYFT210514P00068000 | 2021-04-05 10:13AM EDT | 68.00 | 7.28 | 14.15 | 14.75 | 0.00 | - | - | 7 | 0.00% |
| LYFT210514P00070000 | 2021-05-05 3:14PM EDT | 70.00 | 17.90 | 19.65 | 20.50 | 0.00 | - | 4 | 9 | 132.42% |
| LYFT210514P00071000 | 2021-05-05 10:16AM EDT | 71.00 | 17.00 | 20.45 | 21.85 | 0.00 | - | - | 0 | 148.05% |
| LYFT210514P00075000 | 2021-05-05 3:08PM EDT | 75.00 | 22.65 | 24.60 | 25.60 | 0.00 | - | - | 0 | 158.20% |
| LYFT210514P00080000 | 2021-05-05 3:23PM EDT | 80.00 | 27.75 | 27.65 | 31.70 | 0.00 | - | - | 0 | 304.79% |
| LYFT210514P00085000 | 2021-05-05 12:56PM EDT | 85.00 | 32.10 | 33.85 | 36.70 | 0.00 | - | - | 3 | 222.07% |
| LYFT210514P00090000 | 2021-05-05 3:08PM EDT | 90.00 | 37.70 | 39.25 | 41.60 | 0.00 | - | - | 2 | 257.62% |
| LYFT210514P00095000 | 2021-05-05 10:39AM EDT | 95.00 | 41.15 | 44.45 | 45.80 | 0.00 | - | - | 3 | 233.20% |
© 2021 Verizon Media. All rights reserved.
