UK markets open in 3 hours 17 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,325.48 +124.21 (+0.72%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,321.00 -17.40 (-0.74%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,687.51 -1,826.31 (-3.41%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00017000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.12 | -0.29 | -70.73% | 3,517 | 4,542 | 69.92% |
| LYFT240503C00017000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.41 | 0.39 | 0.41 | -0.31 | -43.06% | 300 | 355 | 65.04% |
| LYFT240510C00017000 | 2024-04-24 3:31PM EDT | 2024-05-10 | 1.33 | 1.28 | 1.53 | -0.23 | -14.74% | 98 | 918 | 123.54% |
| LYFT240517C00017000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.43 | -0.37 | -20.90% | 567 | 2,218 | 103.61% |
| LYFT240524C00017000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 1.48 | 1.46 | 1.91 | -0.22 | -12.94% | 3 | 60 | 105.18% |
| LYFT240531C00017000 | 2024-04-24 9:40AM EDT | 2024-05-31 | 1.29 | 1.53 | 1.58 | -0.59 | -31.38% | 7 | 45 | 88.48% |
| LYFT240621C00017000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 1.85 | 1.83 | 1.86 | -0.36 | -16.29% | 299 | 9,782 | 81.84% |
| LYFT240719C00017000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 2.11 | 2.07 | 2.11 | -0.34 | -13.88% | 4,112 | 1,699 | 74.95% |
| LYFT240920C00017000 | 2024-04-24 2:10PM EDT | 2024-09-20 | 2.88 | 2.81 | 2.85 | +0.08 | +2.86% | 12 | 706 | 74.80% |
| LYFT241018C00017000 | 2024-04-24 11:37AM EDT | 2024-10-18 | 2.92 | 3.00 | 3.05 | -0.49 | -14.37% | 3 | 231 | 73.00% |
| LYFT250516C00017000 | 2024-04-18 2:12PM EDT | 2025-05-16 | 4.97 | 4.55 | 4.65 | 0.00 | - | 14 | 792 | 73.61% |
| LYFT251219C00017000 | 2024-04-17 1:15PM EDT | 2025-12-19 | 5.28 | 5.45 | 5.70 | -1.07 | -16.85% | 6 | 838 | 71.39% |
| LYFT260116C00017000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 5.70 | 4.40 | 7.00 | +0.10 | +1.79% | 1 | 1,141 | 71.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00017000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.79 | 0.76 | 0.81 | +0.31 | +64.58% | 336 | 1,008 | 73.83% |
| LYFT240503P00017000 | 2024-04-24 3:35PM EDT | 2024-05-03 | 1.01 | 1.04 | 1.07 | +0.24 | +31.17% | 123 | 419 | 64.65% |
| LYFT240510P00017000 | 2024-04-24 3:31PM EDT | 2024-05-10 | 1.95 | 1.92 | 1.97 | +0.41 | +26.62% | 11 | 453 | 114.75% |
| LYFT240517P00017000 | 2024-04-24 11:26AM EDT | 2024-05-17 | 2.17 | 2.02 | 2.05 | +0.48 | +28.40% | 4 | 3,799 | 101.17% |
| LYFT240524P00017000 | 2024-04-23 1:14PM EDT | 2024-05-24 | 1.80 | 2.08 | 2.12 | 0.00 | - | 163 | 167 | 92.09% |
| LYFT240531P00017000 | 2024-04-23 1:13PM EDT | 2024-05-31 | 1.90 | 2.13 | 2.18 | +0.03 | +1.60% | 6 | 104 | 85.55% |
| LYFT240621P00017000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 2.40 | 2.38 | 2.41 | +0.25 | +11.63% | 10 | 3,105 | 77.59% |
| LYFT240719P00017000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 2.58 | 2.56 | 2.60 | +0.34 | +15.18% | 123 | 663 | 69.58% |
| LYFT240920P00017000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.20 | +0.21 | +7.14% | 9 | 2,363 | 67.19% |
| LYFT241018P00017000 | 2024-04-24 9:41AM EDT | 2024-10-18 | 3.20 | 3.25 | 3.35 | +0.20 | +6.67% | 1 | 1,653 | 64.45% |
| LYFT250516P00017000 | 2024-04-16 3:49PM EDT | 2025-05-16 | 3.72 | 4.40 | 4.50 | 0.00 | - | 170 | 564 | 61.06% |
| LYFT251219P00017000 | 2024-04-15 11:45AM EDT | 2025-12-19 | 4.40 | 4.95 | 5.15 | 0.00 | - | 200 | 770 | 56.32% |
| LYFT260116P00017000 | 2024-04-22 2:57PM EDT | 2026-01-16 | 5.06 | 5.10 | 5.20 | 0.00 | - | 1 | 529 | 56.30% |
© 2024 Yahoo. All rights reserved.