Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00025000 | 2024-04-22 11:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 312.50% |
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.37 | 0.00 | - | 450 | 1,699 | 198.44% |
| LYFT240510C00025000 | 2024-04-25 11:02AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | 0.00 | - | 200 | 98 | 123.05% |
| LYFT240517C00025000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 20 | 21,407 | 109.77% |
| LYFT240524C00025000 | 2024-04-26 10:13AM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 16 | 90 | 99.41% |
| LYFT240531C00025000 | 2024-04-23 2:11PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.19 | 0.00 | - | 2 | 11 | 91.80% |
| LYFT240621C00025000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | +0.01 | +3.33% | 127 | 4,191 | 84.96% |
| LYFT240719C00025000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 0.40 | 0.39 | 0.43 | +0.01 | +2.56% | 3 | 2,023 | 74.90% |
| LYFT240920C00025000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.12 | 0.90 | 0.93 | 0.00 | - | 1 | 249 | 74.12% |
| LYFT241018C00025000 | 2024-04-25 10:27AM EDT | 2024-10-18 | 0.96 | 1.06 | 1.09 | 0.00 | - | 3 | 155 | 72.31% |
| LYFT250117C00025000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 1.51 | 1.69 | 1.73 | 0.00 | - | 2 | 7,118 | 71.73% |
| LYFT250516C00025000 | 2024-04-26 9:52AM EDT | 2025-05-16 | 2.42 | 2.39 | 2.47 | -0.23 | -8.68% | 6 | 4,445 | 71.00% |
| LYFT251219C00025000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 3.55 | 3.40 | 3.55 | 0.00 | - | 1 | 138 | 69.46% |
| LYFT260116C00025000 | 2024-04-24 1:00PM EDT | 2026-01-16 | 3.45 | 3.50 | 3.60 | 0.00 | - | 3 | 386 | 68.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00025000 | 2024-03-27 3:08PM EDT | 2024-04-26 | 5.86 | 8.70 | 8.85 | 0.00 | - | 1 | 0 | 362.50% |
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 8.65 | 8.85 | 0.00 | - | 1 | 0 | 170.31% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 8.75 | 8.85 | 0.00 | - | 3 | 63 | 89.06% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 8.75 | 8.90 | 0.00 | - | 5 | 0 | 84.38% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 8.55 | 9.00 | 0.00 | - | 2 | 14 | 79.20% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 8.95 | 9.05 | 0.00 | - | 300 | 1,183 | 64.84% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 9.25 | 9.40 | 0.00 | - | 9 | 125 | 62.70% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 9.40 | 9.50 | 0.00 | - | 1 | 16 | 61.43% |
| LYFT250117P00025000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 9.80 | 9.75 | 9.85 | 0.00 | - | 41 | 1,887 | 58.01% |
| LYFT250516P00025000 | 2024-04-24 11:47AM EDT | 2025-05-16 | 10.35 | 10.15 | 10.25 | 0.00 | - | 15 | 18 | 55.23% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 49.44% |
| LYFT260116P00025000 | 2024-04-25 9:51AM EDT | 2026-01-16 | 11.00 | 10.75 | 10.85 | 0.00 | - | 1 | 43 | 50.83% |
© 2024 Yahoo. All rights reserved.