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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT230609C00005500 | 2023-05-10 11:31AM EDT | 5.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT230609C00006000 | 2023-06-02 9:48AM EDT | 6.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230609C00006500 | 2023-06-06 10:30AM EDT | 6.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230609C00007000 | 2023-06-05 11:32AM EDT | 7.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230609C00007500 | 2023-06-06 3:37PM EDT | 7.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYFT230609C00008000 | 2023-06-06 3:03PM EDT | 8.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LYFT230609C00008500 | 2023-06-06 3:58PM EDT | 8.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| LYFT230609C00009000 | 2023-06-06 3:50PM EDT | 9.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5,329 | 0 | 0.00% |
| LYFT230609C00009500 | 2023-06-06 3:40PM EDT | 9.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 0.00% |
| LYFT230609C00010000 | 2023-06-06 3:52PM EDT | 10.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,530 | 0 | 0.00% |
| LYFT230609C00010500 | 2023-06-06 3:59PM EDT | 10.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10,064 | 0 | 6.25% |
| LYFT230609C00011000 | 2023-06-06 3:58PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,980 | 0 | 25.00% |
| LYFT230609C00011500 | 2023-06-06 3:54PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,958 | 0 | 25.00% |
| LYFT230609C00012000 | 2023-06-06 3:17PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT230609C00012500 | 2023-06-06 3:18PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LYFT230609C00013000 | 2023-06-02 2:22PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYFT230609C00013500 | 2023-06-05 11:35AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT230609C00014000 | 2023-05-05 10:53AM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 156.25% |
| LYFT230609C00014500 | 2023-05-25 3:14PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LYFT230609C00015000 | 2023-05-22 3:17PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LYFT230609C00016000 | 2023-05-10 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230609C00017000 | 2023-05-04 2:11PM EDT | 17.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 10 | 237.50% |
| LYFT230609C00019000 | 2023-05-02 3:48PM EDT | 19.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 281.25% |
| LYFT230609C00020000 | 2023-05-03 3:46PM EDT | 20.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 320 | 220 | 300.00% |
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 | 356.25% |
| LYFT230609P00005500 | 2023-05-02 12:59PM EDT | 5.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 200 | 0 | 312.50% |
| LYFT230609P00006000 | 2023-05-15 9:31AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230609P00006500 | 2023-06-02 11:07AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LYFT230609P00007000 | 2023-06-01 11:37AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230609P00007500 | 2023-06-06 9:52AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LYFT230609P00008000 | 2023-06-06 10:07AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LYFT230609P00008500 | 2023-06-06 3:37PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LYFT230609P00009000 | 2023-06-06 3:18PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,303 | 0 | 50.00% |
| LYFT230609P00009500 | 2023-06-06 3:58PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 25.00% |
| LYFT230609P00010000 | 2023-06-06 3:59PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,494 | 0 | 12.50% |
| LYFT230609P00010500 | 2023-06-06 3:58PM EDT | 10.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| LYFT230609P00011000 | 2023-06-06 3:58PM EDT | 11.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| LYFT230609P00011500 | 2023-06-06 2:10PM EDT | 11.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYFT230609P00012000 | 2023-06-06 3:27PM EDT | 12.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LYFT230609P00012500 | 2023-06-06 3:32PM EDT | 12.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYFT230609P00013500 | 2023-05-12 1:54PM EDT | 13.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LYFT230609P00014000 | 2023-05-05 9:41AM EDT | 14.00 | 5.40 | 4.35 | 4.50 | 0.00 | - | 1 | 0 | 486.72% |
| LYFT230609P00015000 | 2023-05-05 11:19AM EDT | 15.00 | 6.52 | 5.35 | 5.50 | 0.00 | - | 2 | 0 | 537.50% |
| LYFT230609P00020000 | 2023-05-26 12:05PM EDT | 20.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.