Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00015000 | 2024-04-24 11:17AM EDT | 2024-04-26 | 1.09 | 0.95 | 1.03 | 0.00 | - | 12 | 33 | 0.00% |
| LYFT240503C00015000 | 2024-04-25 9:49AM EDT | 2024-05-03 | 1.12 | 1.22 | 1.25 | -0.06 | -5.08% | 1 | 45 | 58.20% |
| LYFT240510C00015000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 2.77 | 2.04 | 2.07 | 0.00 | - | 1 | 277 | 114.06% |
| LYFT240517C00015000 | 2024-04-25 10:58AM EDT | 2024-05-17 | 2.12 | 2.15 | 2.18 | -0.26 | -10.92% | 35 | 1,744 | 102.54% |
| LYFT240524C00015000 | 2024-04-19 3:04PM EDT | 2024-05-24 | 2.40 | 2.22 | 2.26 | 0.00 | - | 85 | 83 | 94.14% |
| LYFT240531C00015000 | 2024-04-15 11:37AM EDT | 2024-05-31 | 4.35 | 2.28 | 2.32 | 0.00 | - | - | 25 | 87.89% |
| LYFT240621C00015000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 2.80 | 2.56 | 2.59 | 0.00 | - | 202 | 3,764 | 81.79% |
| LYFT240719C00015000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 2.75 | 2.80 | 2.83 | -0.33 | -10.71% | 7 | 993 | 75.44% |
| LYFT240920C00015000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | -0.35 | -9.33% | 49 | 354 | 75.24% |
| LYFT241018C00015000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 3.60 | 3.65 | 3.75 | -0.35 | -8.86% | 10 | 898 | 73.88% |
| LYFT250117C00015000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 4.34 | 4.35 | 4.40 | -0.01 | -0.23% | 16 | 5,160 | 73.39% |
| LYFT250516C00015000 | 2024-04-24 1:38PM EDT | 2025-05-16 | 5.39 | 5.10 | 5.20 | 0.00 | - | 60 | 862 | 74.05% |
| LYFT251219C00015000 | 2024-04-23 12:58PM EDT | 2025-12-19 | 6.77 | 6.05 | 6.20 | 0.00 | - | 3 | 213 | 72.71% |
| LYFT260116C00015000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 6.10 | 6.15 | 6.30 | 0.00 | - | 6 | 798 | 72.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00015000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 71 | 694 | 66.41% |
| LYFT240503P00015000 | 2024-04-25 10:55AM EDT | 2024-05-03 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 16 | 637 | 64.06% |
| LYFT240510P00015000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 1.03 | 1.02 | 1.05 | +0.10 | +10.75% | 12 | 93 | 116.02% |
| LYFT240517P00015000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 1.15 | 1.13 | 1.14 | +0.15 | +15.00% | 71 | 2,483 | 103.52% |
| LYFT240524P00015000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 1.04 | 1.17 | 1.21 | 0.00 | - | 6 | 15 | 93.85% |
| LYFT240531P00015000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 1.32 | 1.22 | 1.25 | +0.21 | +18.92% | 1 | 86 | 86.91% |
| LYFT240621P00015000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 1.49 | 1.46 | 1.48 | +0.16 | +12.03% | 8 | 5,552 | 79.30% |
| LYFT240719P00015000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 1.67 | 1.64 | 1.66 | +0.14 | +9.15% | 2 | 3,091 | 71.29% |
| LYFT240920P00015000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 2.23 | 2.19 | 2.22 | +0.11 | +5.19% | 17 | 427 | 68.70% |
| LYFT241018P00015000 | 2024-04-23 11:30AM EDT | 2024-10-18 | 2.07 | 2.32 | 2.36 | 0.00 | - | 2 | 232 | 66.31% |
| LYFT250117P00015000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 2.93 | 2.84 | 3.05 | 0.00 | - | 141 | 2,035 | 65.77% |
| LYFT250516P00015000 | 2024-04-25 10:59AM EDT | 2025-05-16 | 3.40 | 3.35 | 3.50 | -0.05 | -1.45% | 1 | 356 | 62.67% |
| LYFT251219P00015000 | 2024-04-24 12:01PM EDT | 2025-12-19 | 4.08 | 4.00 | 4.10 | 0.00 | - | 2 | 2,225 | 58.55% |
| LYFT260116P00015000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 4.15 | 4.10 | 4.20 | 0.00 | - | 1 | 456 | 58.57% |
© 2024 Yahoo. All rights reserved.