LYFT - Lyft, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230609C00005000 | 2023-05-25 9:51AM EDT | 5.00 | 3.00 | 4.50 | 4.65 | 0.00 | - | 2 | 4 | 321.88% |
| LYFT230609C00005500 | 2023-05-10 11:31AM EDT | 5.50 | 3.25 | 4.05 | 4.15 | 0.00 | - | - | 0 | 221.88% |
| LYFT230609C00006000 | 2023-06-02 9:48AM EDT | 6.00 | 3.50 | 3.55 | 3.65 | +0.40 | +12.90% | 1 | 19 | 190.63% |
| LYFT230609C00006500 | 2023-06-01 2:09PM EDT | 6.50 | 2.99 | 3.05 | 3.15 | 0.00 | - | 1 | 17 | 162.50% |
| LYFT230609C00007000 | 2023-06-02 11:14AM EDT | 7.00 | 2.50 | 2.56 | 2.65 | +0.46 | +22.55% | 5 | 122 | 140.63% |
| LYFT230609C00007500 | 2023-06-02 11:13AM EDT | 7.50 | 2.00 | 2.02 | 2.17 | +0.06 | +3.09% | 25 | 70 | 103.13% |
| LYFT230609C00008000 | 2023-06-02 3:51PM EDT | 8.00 | 1.56 | 1.53 | 1.66 | +0.13 | +9.09% | 14 | 220 | 81.25% |
| LYFT230609C00008500 | 2023-06-02 3:57PM EDT | 8.50 | 1.10 | 1.07 | 1.16 | +0.18 | +19.57% | 91 | 895 | 70.31% |
| LYFT230609C00009000 | 2023-06-02 3:57PM EDT | 9.00 | 0.64 | 0.64 | 0.68 | +0.10 | +18.52% | 1,046 | 6,322 | 58.59% |
| LYFT230609C00009500 | 2023-06-02 3:58PM EDT | 9.50 | 0.32 | 0.31 | 0.35 | +0.05 | +18.52% | 922 | 2,434 | 58.98% |
| LYFT230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 2,079 | 2,055 | 60.94% |
| LYFT230609C00010500 | 2023-06-02 3:53PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,368 | 469 | 67.97% |
| LYFT230609C00011000 | 2023-06-02 1:13PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 258 | 75.78% |
| LYFT230609C00011500 | 2023-06-02 2:49PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 901 | 87.50% |
| LYFT230609C00012000 | 2023-06-02 9:35AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 341 | 93.75% |
| LYFT230609C00012500 | 2023-05-30 3:55PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 76 | 106.25% |
| LYFT230609C00013000 | 2023-06-02 2:22PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 18 | 112.50% |
| LYFT230609C00013500 | 2023-05-30 1:18PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 125.00% |
| LYFT230609C00014000 | 2023-05-05 10:53AM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 134.38% |
| LYFT230609C00014500 | 2023-05-25 3:14PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 143.75% |
| LYFT230609C00015000 | 2023-05-22 3:17PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 156.25% |
| LYFT230609C00016000 | 2023-05-10 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 175.00% |
| LYFT230609C00017000 | 2023-05-04 2:11PM EDT | 17.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 10 | 190.63% |
| LYFT230609C00019000 | 2023-05-02 3:48PM EDT | 19.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 218.75% |
| LYFT230609C00020000 | 2023-05-03 3:46PM EDT | 20.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 320 | 220 | 237.50% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230609P00005000 | 2023-05-03 9:40AM EDT | 5.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 70 | 0 | 231.25% |
| LYFT230609P00005500 | 2023-05-02 12:59PM EDT | 5.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 0 | 198.44% |
| LYFT230609P00006000 | 2023-05-15 9:31AM EDT | 6.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 171.88% |
| LYFT230609P00006500 | 2023-05-22 9:30AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 30 | 135 | 143.75% |
| LYFT230609P00007000 | 2023-06-01 11:37AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 289 | 106.25% |
| LYFT230609P00007500 | 2023-06-02 3:37PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 243 | 619 | 87.50% |
| LYFT230609P00008000 | 2023-06-02 3:51PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 168 | 675 | 75.00% |
| LYFT230609P00008500 | 2023-06-02 3:56PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 172 | 1,044 | 70.31% |
| LYFT230609P00009000 | 2023-06-02 3:45PM EDT | 9.00 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 426 | 795 | 58.59% |
| LYFT230609P00009500 | 2023-06-02 3:32PM EDT | 9.50 | 0.25 | 0.23 | 0.25 | -0.16 | -39.02% | 65 | 210 | 57.03% |
| LYFT230609P00010000 | 2023-06-02 3:25PM EDT | 10.00 | 0.59 | 0.51 | 0.58 | -0.10 | -14.49% | 34 | 57 | 57.42% |
| LYFT230609P00010500 | 2023-06-02 1:24PM EDT | 10.50 | 0.95 | 0.95 | 1.00 | -0.24 | -20.17% | 10 | 71 | 64.06% |
| LYFT230609P00011000 | 2023-06-01 3:54PM EDT | 11.00 | 1.66 | 1.41 | 1.48 | 0.00 | - | 23 | 333 | 70.31% |
| LYFT230609P00011500 | 2023-05-04 10:26AM EDT | 11.50 | 1.99 | 1.87 | 1.99 | +0.26 | +15.03% | 25 | 137 | 73.44% |
| LYFT230609P00012000 | 2023-05-12 1:03PM EDT | 12.00 | 3.80 | 2.36 | 2.45 | 0.00 | - | 1 | 65 | 106.25% |
| LYFT230609P00012500 | 2023-05-05 10:43AM EDT | 12.50 | 4.00 | 2.87 | 2.96 | 0.00 | - | 1 | 1 | 128.13% |
| LYFT230609P00013500 | 2023-05-12 1:54PM EDT | 13.50 | 5.25 | 3.85 | 4.00 | 0.00 | - | - | 0 | 112.50% |
| LYFT230609P00014000 | 2023-05-05 9:41AM EDT | 14.00 | 5.40 | 4.35 | 4.50 | 0.00 | - | 1 | 0 | 125.00% |
| LYFT230609P00015000 | 2023-05-05 11:19AM EDT | 15.00 | 6.52 | 5.35 | 5.50 | 0.00 | - | 2 | 0 | 143.75% |
| LYFT230609P00020000 | 2023-05-26 12:05PM EDT | 20.00 | 11.75 | 10.35 | 10.50 | 0.00 | - | 1 | 0 | 218.75% |
© 2023 Yahoo. All rights reserved.