Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:16.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00016000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.99 | 1.13 | 1.74 | 0.00 | - | 65 | 938 | 211.72% |
| LYFT240517C00016000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.36 | 1.33 | 1.56 | 0.00 | - | 88 | 1,613 | 76.17% |
| LYFT240524C00016000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 1.49 | 1.54 | 1.67 | 0.00 | - | 104 | 141 | 69.43% |
| LYFT240531C00016000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 1.63 | 1.31 | 1.64 | 0.00 | - | 2 | 75 | 59.77% |
| LYFT240607C00016000 | 2024-05-09 9:59AM EDT | 2024-06-07 | 2.10 | 1.68 | 2.14 | 0.00 | - | 80 | 160 | 67.87% |
| LYFT240614C00016000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 2.49 | 1.90 | 2.62 | 0.00 | - | 1 | 1 | 78.71% |
| LYFT240621C00016000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.09 | 1.93 | 2.17 | 0.00 | - | 685 | 7,195 | 62.31% |
| LYFT240719C00016000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 2.53 | 2.24 | 2.70 | 0.00 | - | 104 | 1,134 | 63.57% |
| LYFT240816C00016000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 3.45 | 2.70 | 3.00 | 0.00 | - | 15 | 247 | 65.33% |
| LYFT240920C00016000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 3.25 | 3.25 | 3.35 | -0.15 | -4.41% | 274 | 247 | 67.77% |
| LYFT241018C00016000 | 2024-05-09 1:44PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.55 | 0.00 | - | 17 | 378 | 66.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510P00016000 | 2024-05-10 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,107 | 65.63% |
| LYFT240517P00016000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.12 | 0.00 | - | 919 | 3,869 | 50.39% |
| LYFT240524P00016000 | 2024-05-10 9:43AM EDT | 2024-05-24 | 0.22 | 0.21 | 0.24 | +0.04 | +22.22% | 25 | 149 | 49.02% |
| LYFT240531P00016000 | 2024-05-09 2:30PM EDT | 2024-05-31 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1 | 2,991 | 47.36% |
| LYFT240607P00016000 | 2024-05-09 11:24AM EDT | 2024-06-07 | 0.57 | 0.52 | 0.57 | 0.00 | - | 7 | 130 | 54.49% |
| LYFT240614P00016000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 0.60 | 0.59 | 0.68 | 0.00 | - | 3 | 28 | 53.61% |
| LYFT240621P00016000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.64 | 0.70 | 0.72 | 0.00 | - | 677 | 3,282 | 52.64% |
| LYFT240628P00016000 | 2024-05-09 2:22PM EDT | 2024-06-28 | 0.86 | 0.77 | 0.95 | 0.00 | - | 2 | 2 | 55.37% |
| LYFT240719P00016000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.99 | 0.95 | 1.02 | 0.00 | - | 313 | 1,650 | 51.03% |
| LYFT240816P00016000 | 2024-05-09 12:14PM EDT | 2024-08-16 | 1.54 | 1.48 | 1.53 | 0.00 | - | 30 | 596 | 58.98% |
| LYFT240920P00016000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 1.74 | 1.70 | 1.75 | 0.00 | - | 61 | 2,695 | 56.40% |
| LYFT241018P00016000 | 2024-05-09 10:51AM EDT | 2024-10-18 | 1.88 | 1.78 | 2.01 | 0.00 | - | 6 | 415 | 55.32% |
© 2024 Yahoo. All rights reserved.