UK markets open in 6 hours 45 minutes
NIKKEI 225
38,202.37 0.00 (0.00%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,316.00 -6.30 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,054.50 -963.52 (-1.93%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00012000 | 2024-05-08 1:23PM EDT | 2024-05-10 | 5.60 | 4.70 | 7.50 | +0.93 | +19.91% | 12 | 12 | 467.97% |
| LYFT240517C00012000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 5.50 | 5.75 | 6.85 | 0.00 | - | 7 | 60 | 258.98% |
| LYFT240524C00012000 | 2024-05-07 1:45PM EDT | 2024-05-24 | 6.05 | 4.55 | 6.80 | +1.10 | +22.22% | 1 | 2 | 254.30% |
| LYFT240531C00012000 | 2024-05-06 12:26PM EDT | 2024-05-31 | 5.63 | 4.80 | 6.60 | 0.00 | - | 1 | 1 | 193.16% |
| LYFT240607C00012000 | 2024-04-30 10:29AM EDT | 2024-06-07 | 4.75 | 5.80 | 7.00 | 0.00 | - | - | 3 | 151.37% |
| LYFT240621C00012000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 5.80 | 5.00 | 6.95 | +0.80 | +16.00% | 18 | 4,226 | 86.52% |
| LYFT240719C00012000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 5.12 | 6.00 | 7.00 | 0.00 | - | 8 | 804 | 103.52% |
| LYFT240816C00012000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 6.05 | 6.25 | 6.40 | 0.00 | - | 1 | 6 | 79.00% |
| LYFT240920C00012000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.25 | 6.45 | 6.55 | 0.00 | - | 2 | 189 | 75.59% |
| LYFT241018C00012000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 6.25 | 6.60 | 6.70 | 0.00 | - | 1 | 186 | 74.32% |
| LYFT251219C00012000 | 2024-05-08 11:56AM EDT | 2025-12-19 | 8.25 | 8.45 | 8.80 | -0.19 | -2.25% | 1 | 643 | 72.71% |
| LYFT260116C00012000 | 2024-05-06 9:50AM EDT | 2026-01-16 | 8.57 | 8.65 | 8.90 | 0.00 | - | 1 | 966 | 73.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00012000 | 2024-05-08 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 392 | 3,851 | 212.50% |
| LYFT240517P00012000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 101 | 2,912 | 100.00% |
| LYFT240524P00012000 | 2024-05-08 2:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 52 | 159 | 75.00% |
| LYFT240531P00012000 | 2024-05-07 2:51PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.09 | 0.00 | - | 12 | 21 | 88.28% |
| LYFT240607P00012000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.16 | 0.01 | 0.12 | 0.00 | - | 4 | 30 | 81.64% |
| LYFT240614P00012000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 0.07 | 0.01 | 0.09 | -0.17 | -70.83% | 13 | 8 | 69.92% |
| LYFT240621P00012000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.12 | -0.19 | -61.29% | 795 | 9,407 | 71.88% |
| LYFT240719P00012000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.14 | -0.28 | -68.29% | 13 | 1,823 | 59.96% |
| LYFT240920P00012000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 0.51 | 0.44 | 0.46 | -0.30 | -37.04% | 142 | 380 | 63.57% |
| LYFT241018P00012000 | 2024-05-08 12:03PM EDT | 2024-10-18 | 0.57 | 0.53 | 0.55 | -0.28 | -32.94% | 2 | 94 | 61.72% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 1.71 | 2.03 | 0.00 | - | 1 | 244 | 56.64% |
| LYFT260116P00012000 | 2024-05-08 10:57AM EDT | 2026-01-16 | 2.05 | 1.76 | 2.09 | -0.46 | -18.33% | 10 | 1,415 | 56.25% |
© 2024 Yahoo. All rights reserved.