Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240322C00002500 | 2024-03-13 12:13PM EDT | 2.50 | 15.85 | 15.40 | 16.35 | 0.00 | - | - | 1 | 1,496.88% |
LYFT240322C00005000 | 2024-03-12 9:36AM EDT | 5.00 | 12.50 | 12.45 | 14.30 | 0.00 | - | - | 1 | 962.50% |
LYFT240322C00007500 | 2024-03-12 11:17AM EDT | 7.50 | 10.20 | 9.85 | 11.25 | 0.00 | - | - | 3 | 484.38% |
LYFT240322C00008000 | 2024-02-14 10:42AM EDT | 8.00 | 8.30 | 8.75 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
LYFT240322C00008500 | 2024-03-18 3:37PM EDT | 8.50 | 9.50 | 9.35 | 10.25 | +0.19 | +2.04% | 1 | 1 | 565.63% |
LYFT240322C00009000 | 2024-02-12 4:08PM EDT | 9.00 | 3.73 | 8.35 | 9.70 | 0.00 | - | - | 5 | 371.88% |
LYFT240322C00009500 | 2024-03-15 12:06PM EDT | 9.50 | 8.00 | 7.45 | 8.90 | 0.00 | - | 1 | 8 | 532.81% |
LYFT240322C00010000 | 2024-03-11 10:18AM EDT | 10.00 | 7.90 | 7.90 | 8.05 | 0.00 | - | 4 | 18 | 268.75% |
LYFT240322C00010500 | 2024-03-14 10:09AM EDT | 10.50 | 7.75 | 6.45 | 7.55 | 0.00 | - | 1 | 20 | 316.41% |
LYFT240322C00011000 | 2024-03-13 10:42AM EDT | 11.00 | 7.30 | 6.90 | 7.05 | 0.00 | - | - | 5 | 228.13% |
LYFT240322C00011500 | 2024-03-18 9:50AM EDT | 11.50 | 5.95 | 6.00 | 7.30 | +0.10 | +1.71% | 1 | 12 | 318.75% |
LYFT240322C00012000 | 2024-03-15 11:53AM EDT | 12.00 | 5.55 | 5.85 | 6.05 | 0.00 | - | 8 | 18 | 50.00% |
LYFT240322C00012500 | 2024-03-15 12:17PM EDT | 12.50 | 5.00 | 4.45 | 6.55 | 0.00 | - | 2 | 15 | 196.88% |
LYFT240322C00013000 | 2024-03-15 11:19AM EDT | 13.00 | 4.50 | 4.85 | 5.05 | 0.00 | - | 1 | 73 | 50.00% |
LYFT240322C00013500 | 2024-03-15 11:45AM EDT | 13.50 | 4.00 | 3.45 | 5.50 | 0.00 | - | 5 | 208 | 142.19% |
LYFT240322C00014000 | 2024-03-18 10:42AM EDT | 14.00 | 3.53 | 2.71 | 4.05 | +0.13 | +3.82% | 1 | 63 | 168.75% |
LYFT240322C00014500 | 2024-03-15 11:02AM EDT | 14.50 | 3.05 | 2.62 | 3.55 | 0.00 | - | 11 | 34 | 149.22% |
LYFT240322C00015000 | 2024-03-15 2:29PM EDT | 15.00 | 2.51 | 2.78 | 3.05 | 0.00 | - | 7 | 88 | 130.86% |
LYFT240322C00015500 | 2024-03-18 12:28PM EDT | 15.50 | 2.00 | 1.41 | 2.65 | -0.43 | -17.70% | 16 | 63 | 139.45% |
LYFT240322C00016000 | 2024-03-18 3:59PM EDT | 16.00 | 2.00 | 1.81 | 2.20 | +0.67 | +50.38% | 42 | 334 | 79.69% |
LYFT240322C00016500 | 2024-03-18 3:13PM EDT | 16.50 | 1.47 | 1.54 | 1.61 | +0.52 | +54.74% | 58 | 640 | 81.25% |
LYFT240322C00017000 | 2024-03-18 2:41PM EDT | 17.00 | 0.95 | 0.99 | 1.26 | +0.28 | +41.79% | 239 | 488 | 70.70% |
LYFT240322C00017500 | 2024-03-18 3:56PM EDT | 17.50 | 0.78 | 0.77 | 0.81 | +0.33 | +73.33% | 733 | 1,008 | 72.27% |
LYFT240322C00018000 | 2024-03-18 3:56PM EDT | 18.00 | 0.53 | 0.50 | 0.52 | +0.25 | +89.29% | 1,160 | 2,130 | 71.29% |
LYFT240322C00018500 | 2024-03-18 3:59PM EDT | 18.50 | 0.31 | 0.30 | 0.32 | +0.16 | +106.67% | 700 | 1,723 | 71.09% |
LYFT240322C00019000 | 2024-03-18 3:59PM EDT | 19.00 | 0.19 | 0.18 | 0.19 | +0.09 | +90.00% | 792 | 1,212 | 72.66% |
LYFT240322C00019500 | 2024-03-18 3:53PM EDT | 19.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 318 | 491 | 76.17% |
LYFT240322C00020000 | 2024-03-18 3:57PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 200 | 1,283 | 77.34% |
LYFT240322C00020500 | 2024-03-18 2:23PM EDT | 20.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 116 | 47 | 80.47% |
LYFT240322C00021000 | 2024-03-18 3:59PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 214 | 147 | 84.38% |
LYFT240322C00021500 | 2024-03-14 10:08AM EDT | 21.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 29 | 40 | 85.94% |
LYFT240322C00022000 | 2024-03-18 3:53PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 326 | 310 | 99.22% |
LYFT240322C00022500 | 2024-03-18 3:29PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 245 | 292 | 96.88% |
LYFT240322C00023000 | 2024-03-18 10:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 129 | 96.88% |
LYFT240322C00023500 | 2024-03-15 10:07AM EDT | 23.50 | 0.02 | - | 0.01 | 0.00 | - | - | 11 | 112.50% |
LYFT240322C00024000 | 2024-03-14 11:16AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 101 | 121.88% |
LYFT240322C00025000 | 2024-03-15 12:25PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 852 | 125.00% |
LYFT240322C00026000 | 2024-02-20 3:42PM EDT | 26.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 15 | 349.22% |
LYFT240322C00040000 | 2024-03-14 12:11PM EDT | 40.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 312.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240322P00006000 | 2024-02-13 4:35PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 425.00% |
LYFT240322P00008000 | 2024-02-13 4:54PM EDT | 8.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 25 | 127 | 318.75% |
LYFT240322P00008500 | 2024-02-23 10:30AM EDT | 8.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 293.75% |
LYFT240322P00009000 | 2024-03-07 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 29 | 275.00% |
LYFT240322P00009500 | 2024-02-20 3:37PM EDT | 9.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 281.25% |
LYFT240322P00010000 | 2024-03-07 10:30AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 5 | 237.50% |
LYFT240322P00010500 | 2024-03-05 2:29PM EDT | 10.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 114 | 254.69% |
LYFT240322P00011000 | 2024-02-27 12:15PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 128 | 200.00% |
LYFT240322P00011500 | 2024-03-15 11:27AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 73 | 168.75% |
LYFT240322P00012000 | 2024-03-15 10:46AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 168 | 168.75% |
LYFT240322P00012500 | 2024-03-13 12:09PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 120 | 168.75% |
LYFT240322P00013000 | 2024-03-12 1:19PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 159.38% |
LYFT240322P00013500 | 2024-03-13 9:35AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 797 | 112.50% |
LYFT240322P00014000 | 2024-03-18 10:38AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,274 | 50.00% |
LYFT240322P00014500 | 2024-03-18 11:23AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,287 | 96.88% |
LYFT240322P00015000 | 2024-03-18 3:42PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 641 | 396 | 87.50% |
LYFT240322P00015500 | 2024-03-18 3:54PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 36 | 270 | 78.13% |
LYFT240322P00016000 | 2024-03-18 3:56PM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 147 | 481 | 71.88% |
LYFT240322P00016500 | 2024-03-18 3:54PM EDT | 16.50 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 288 | 465 | 69.14% |
LYFT240322P00017000 | 2024-03-18 3:59PM EDT | 17.00 | 0.16 | 0.14 | 0.16 | -0.29 | -64.44% | 1,414 | 2,981 | 66.41% |
LYFT240322P00017500 | 2024-03-18 3:59PM EDT | 17.50 | 0.30 | 0.29 | 0.31 | -0.40 | -57.14% | 637 | 932 | 66.60% |
LYFT240322P00018000 | 2024-03-18 3:48PM EDT | 18.00 | 0.53 | 0.51 | 0.54 | -0.49 | -48.04% | 2,956 | 1,765 | 66.60% |
LYFT240322P00018500 | 2024-03-18 3:56PM EDT | 18.50 | 0.82 | 0.82 | 0.85 | -0.55 | -40.15% | 83 | 659 | 67.58% |
LYFT240322P00019000 | 2024-03-18 11:42AM EDT | 19.00 | 1.71 | 1.15 | 1.41 | -0.06 | -3.39% | 3 | 292 | 80.08% |
LYFT240322P00019500 | 2024-03-14 9:54AM EDT | 19.50 | 1.49 | 1.44 | 1.85 | 0.00 | - | 1 | 47 | 71.48% |
LYFT240322P00020000 | 2024-03-15 3:49PM EDT | 20.00 | 2.80 | 2.01 | 2.36 | 0.00 | - | 1 | 51 | 95.70% |
LYFT240322P00020500 | 2024-03-14 11:25AM EDT | 20.50 | 2.65 | 2.48 | 2.75 | 0.00 | - | 5 | 5 | 89.84% |
LYFT240322P00021000 | 2024-03-13 10:00AM EDT | 21.00 | 2.79 | 2.03 | 3.10 | 0.00 | - | 2 | 28 | 96.09% |
LYFT240322P00021500 | 2024-03-07 10:51AM EDT | 21.50 | 3.35 | 3.10 | 3.60 | 0.00 | - | 3 | 8 | 107.03% |
LYFT240322P00022500 | 2024-03-12 9:36AM EDT | 22.50 | 5.00 | 3.55 | 5.50 | 0.00 | - | 1 | 2 | 312.89% |
LYFT240322P00023000 | 2024-03-18 12:32PM EDT | 23.00 | 5.50 | 4.10 | 6.05 | +0.77 | +16.28% | 2 | 2 | 121.88% |
LYFT240322P00025500 | 2024-03-13 10:01AM EDT | 25.50 | 7.20 | 6.55 | 7.90 | 0.00 | - | - | 4 | 279.69% |
LYFT240322P00027500 | 2024-03-13 10:01AM EDT | 27.50 | 9.20 | 9.10 | 10.55 | 0.00 | - | - | 1 | 299.22% |
LYFT240322P00028500 | 2024-03-14 2:03PM EDT | 28.50 | 10.55 | 10.20 | 11.55 | 0.00 | - | - | 0 | 330.08% |
LYFT240322P00029500 | 2024-03-13 10:01AM EDT | 29.50 | 11.20 | 11.45 | 13.55 | 0.00 | - | - | 2 | 477.34% |