Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00013000 | 2024-05-08 10:33AM EDT | 2024-05-10 | 5.02 | 4.55 | 4.70 | +1.17 | +30.39% | 12 | 71 | 256.25% |
| LYFT240517C00013000 | 2024-05-08 11:23AM EDT | 2024-05-17 | 5.05 | 4.25 | 4.90 | +1.18 | +30.49% | 18 | 2,744 | 128.13% |
| LYFT240524C00013000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 4.50 | 4.65 | 4.75 | +0.70 | +18.42% | 1 | 6 | 119.73% |
| LYFT240531C00013000 | 2024-05-07 2:43PM EDT | 2024-05-31 | 3.90 | 4.60 | 4.75 | 0.00 | - | 11 | 11 | 97.66% |
| LYFT240621C00013000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 4.17 | 4.80 | 4.90 | 0.00 | - | 14 | 2,462 | 86.13% |
| LYFT240719C00013000 | 2024-05-08 11:49AM EDT | 2024-07-19 | 5.05 | 4.95 | 5.05 | +0.72 | +16.63% | 4 | 407 | 76.17% |
| LYFT240816C00013000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 5.60 | 5.35 | 5.40 | 0.00 | - | 1 | 60 | 81.05% |
| LYFT240920C00013000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 4.80 | 5.55 | 5.65 | 0.00 | - | 1 | 103 | 77.64% |
| LYFT241018C00013000 | 2024-04-25 12:49PM EDT | 2024-10-18 | 4.80 | 5.70 | 5.80 | 0.00 | - | 16 | 276 | 75.29% |
| LYFT250516C00013000 | 2024-05-08 11:56AM EDT | 2025-05-16 | 7.10 | 6.35 | 7.15 | +1.25 | +21.37% | 3 | 184 | 69.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00013000 | 2024-05-08 11:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,607 | 4,555 | 137.50% |
| LYFT240517P00013000 | 2024-05-08 11:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 449 | 3,769 | 85.94% |
| LYFT240524P00013000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 5 | 87 | 65.63% |
| LYFT240531P00013000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.45 | -0.27 | -81.82% | 2 | 57 | 98.83% |
| LYFT240607P00013000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 0.11 | 0.06 | 0.09 | -0.31 | -73.81% | 3 | 15 | 65.23% |
| LYFT240614P00013000 | 2024-05-08 10:36AM EDT | 2024-06-14 | 0.11 | 0.09 | 0.17 | -0.24 | -68.57% | 1 | 11 | 67.19% |
| LYFT240621P00013000 | 2024-05-08 11:45AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.34 | -70.83% | 411 | 7,663 | 62.89% |
| LYFT240719P00013000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.25 | -0.40 | -63.49% | 26 | 2,514 | 57.42% |
| LYFT240816P00013000 | 2024-04-24 9:41AM EDT | 2024-08-16 | 1.04 | 0.53 | 0.55 | 0.00 | - | - | 752 | 64.55% |
| LYFT240920P00013000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 0.66 | 0.68 | 0.71 | -0.38 | -36.54% | 1 | 183 | 61.67% |
| LYFT241018P00013000 | 2024-05-08 11:53AM EDT | 2024-10-18 | 0.82 | 0.80 | 0.83 | -0.47 | -36.43% | 5 | 94 | 60.21% |
| LYFT250516P00013000 | 2024-05-08 11:51AM EDT | 2025-05-16 | 1.78 | 1.73 | 1.83 | -0.36 | -16.82% | 4 | 46 | 59.42% |
© 2024 Yahoo. All rights reserved.