Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419C00015000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 1.10 | 0.92 | 1.36 | -1.25 | -53.19% | 197 | 1,534 | 192.19% |
| LYFT240426C00015000 | 2024-04-19 3:18PM EDT | 2024-04-26 | 1.36 | 1.32 | 1.36 | -0.95 | -41.13% | 42 | 27 | 64.84% |
| LYFT240503C00015000 | 2024-04-19 12:06PM EDT | 2024-05-03 | 1.64 | 1.50 | 1.94 | -0.99 | -37.64% | 12 | 29 | 83.20% |
| LYFT240510C00015000 | 2024-04-19 2:57PM EDT | 2024-05-10 | 2.16 | 2.20 | 2.25 | -0.69 | -24.21% | 84 | 296 | 104.10% |
| LYFT240517C00015000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 2.30 | 2.33 | 2.36 | -0.38 | -14.18% | 402 | 230 | 97.95% |
| LYFT240524C00015000 | 2024-04-19 2:48PM EDT | 2024-05-24 | 2.40 | 2.39 | 2.43 | -0.75 | -23.81% | 85 | 8 | 91.41% |
| LYFT240621C00015000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.73 | 2.72 | 2.76 | -0.87 | -24.17% | 10 | 3,634 | 81.74% |
| LYFT240719C00015000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 2.98 | 2.91 | 3.00 | -0.82 | -21.58% | 151 | 1,045 | 75.34% |
| LYFT240920C00015000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 4.20 | 3.65 | 3.75 | 0.00 | - | 1 | 351 | 77.15% |
| LYFT241018C00015000 | 2024-04-19 10:34AM EDT | 2024-10-18 | 4.18 | 3.85 | 3.90 | -1.27 | -23.30% | 1 | 898 | 75.20% |
| LYFT250117C00015000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.60 | -0.50 | -10.00% | 13 | 5,166 | 74.66% |
| LYFT250516C00015000 | 2024-04-19 10:19AM EDT | 2025-05-16 | 5.65 | 5.25 | 5.35 | -0.15 | -2.59% | 28 | 831 | 74.80% |
| LYFT251219C00015000 | 2024-04-12 9:54AM EDT | 2025-12-19 | 8.60 | 4.15 | 6.35 | 0.00 | - | 1 | 212 | 59.35% |
| LYFT260116C00015000 | 2024-04-19 1:03PM EDT | 2026-01-16 | 6.50 | 6.30 | 6.45 | -0.48 | -6.88% | 5 | 788 | 73.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240419P00015000 | 2024-04-18 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,031 | 68.75% |
| LYFT240426P00015000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 87 | 355 | 62.70% |
| LYFT240503P00015000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.35 | 0.33 | 0.37 | +0.01 | +2.94% | 25 | 91 | 63.28% |
| LYFT240510P00015000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 1.03 | 1.01 | 1.05 | +0.28 | +37.33% | 13 | 36 | 101.07% |
| LYFT240517P00015000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 1.13 | 1.12 | 1.15 | +0.22 | +24.18% | 699 | 995 | 94.34% |
| LYFT240524P00015000 | 2024-04-19 12:12PM EDT | 2024-05-24 | 1.10 | 1.17 | 1.56 | +0.47 | +74.60% | 2 | 4 | 96.97% |
| LYFT240531P00015000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 1.12 | 1.22 | 1.25 | +0.12 | +12.00% | 4 | 12 | 82.42% |
| LYFT240621P00015000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 1.36 | 1.45 | 1.48 | +0.11 | +8.80% | 94 | 3,229 | 76.76% |
| LYFT240719P00015000 | 2024-04-19 1:25PM EDT | 2024-07-19 | 1.55 | 1.63 | 1.66 | +0.17 | +12.32% | 1 | 3,078 | 70.02% |
| LYFT240920P00015000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 2.21 | 2.21 | 2.27 | +0.85 | +62.50% | 14 | 430 | 69.19% |
| LYFT241018P00015000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 2.21 | 2.34 | 2.39 | +0.66 | +42.58% | 3 | 230 | 66.65% |
| LYFT250117P00015000 | 2024-04-19 3:07PM EDT | 2025-01-17 | 2.87 | 2.83 | 2.90 | +0.37 | +14.80% | 8 | 2,044 | 64.18% |
| LYFT250516P00015000 | 2024-04-19 12:52PM EDT | 2025-05-16 | 3.32 | 3.35 | 3.45 | +0.52 | +18.57% | 10 | 341 | 62.35% |
| LYFT251219P00015000 | 2024-04-10 10:43AM EDT | 2025-12-19 | 3.45 | 3.95 | 4.05 | 0.00 | - | 2 | 108 | 58.06% |
| LYFT260116P00015000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 3.62 | 4.00 | 4.15 | 0.00 | - | 1 | 407 | 57.74% |
© 2024 Yahoo. All rights reserved.