Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00014000 | 2024-05-10 3:17PM EDT | 2024-05-10 | 3.30 | 2.10 | 4.60 | +0.05 | +1.54% | 1 | 123 | 339.06% |
| LYFT240517C00014000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 3.75 | 2.41 | 3.25 | 0.00 | - | 10 | 734 | 94.53% |
| LYFT240524C00014000 | 2024-05-10 1:20PM EDT | 2024-05-24 | 3.65 | 2.84 | 3.30 | +0.24 | +7.04% | 1 | 66 | 79.30% |
| LYFT240621C00014000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 3.62 | 3.45 | 3.55 | +0.12 | +3.43% | 30 | 1,174 | 63.87% |
| LYFT240719C00014000 | 2024-05-09 10:18AM EDT | 2024-07-19 | 3.71 | 3.65 | 3.80 | 0.00 | - | 1 | 441 | 61.52% |
| LYFT240816C00014000 | 2024-05-08 10:43AM EDT | 2024-08-16 | 4.80 | 4.15 | 4.25 | 0.00 | - | 1 | 99 | 70.51% |
| LYFT240920C00014000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.95 | -17.59% | 24 | 1,263 | 68.41% |
| LYFT241018C00014000 | 2024-05-09 10:00AM EDT | 2024-10-18 | 4.72 | 4.60 | 4.70 | 0.00 | - | 103 | 516 | 67.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00014000 | 2024-05-10 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,727 | 168.75% |
| LYFT240517P00014000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 4,169 | 70.31% |
| LYFT240524P00014000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 46 | 53.91% |
| LYFT240531P00014000 | 2024-05-10 10:52AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.22 | -0.29 | -85.29% | 1 | 36 | 65.63% |
| LYFT240607P00014000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 17 | 58.20% |
| LYFT240614P00014000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.19 | -0.04 | -18.18% | 12 | 6 | 55.47% |
| LYFT240621P00014000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.23 | +0.01 | +5.00% | 106 | 4,503 | 56.54% |
| LYFT240628P00014000 | 2024-05-09 1:59PM EDT | 2024-06-28 | 0.25 | 0.24 | 0.49 | 0.00 | - | 75 | 75 | 62.31% |
| LYFT240719P00014000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.36 | 0.38 | 0.40 | +0.01 | +2.86% | 2 | 1,059 | 53.61% |
| LYFT240816P00014000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 0.79 | 0.79 | 0.82 | +0.01 | +1.28% | 51 | 118 | 62.45% |
| LYFT240920P00014000 | 2024-05-09 3:04PM EDT | 2024-09-20 | 0.91 | 0.97 | 1.00 | 0.00 | - | 3 | 2,677 | 59.52% |
| LYFT241018P00014000 | 2024-05-09 9:30AM EDT | 2024-10-18 | 1.06 | 1.11 | 1.15 | 0.00 | - | 5 | 148 | 58.30% |
© 2024 Yahoo. All rights reserved.