UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.49 -0.87 (-1.04%) GOLD FUTURES
2,337.70 -4.40 (-0.19%) DOW
38,472.45 -31.24 (-0.08%) Bitcoin GBP
52,250.43 -1,366.80 (-2.55%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426C00020000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 593 | 96.88% |
| LYFT240503C00020000 | 2024-04-24 12:28PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 3 | 400 | 69.53% |
| LYFT240510C00020000 | 2024-04-24 12:38PM EDT | 2024-05-10 | 0.41 | 0.48 | 0.50 | -0.25 | -37.88% | 3 | 289 | 113.48% |
| LYFT240517C00020000 | 2024-04-24 1:18PM EDT | 2024-05-17 | 0.57 | 0.57 | 0.60 | -0.20 | -25.97% | 276 | 55,956 | 102.73% |
| LYFT240524C00020000 | 2024-04-24 11:19AM EDT | 2024-05-24 | 0.58 | 0.62 | 0.65 | -0.27 | -31.76% | 1 | 1,184 | 93.65% |
| LYFT240531C00020000 | 2024-04-23 2:10PM EDT | 2024-05-31 | 0.90 | 0.66 | 0.74 | 0.00 | - | 142 | 138 | 88.28% |
| LYFT240621C00020000 | 2024-04-24 11:56AM EDT | 2024-06-21 | 0.84 | 0.91 | 0.93 | -0.31 | -26.96% | 66 | 6,661 | 80.57% |
| LYFT240719C00020000 | 2024-04-24 1:17PM EDT | 2024-07-19 | 1.08 | 1.09 | 1.13 | -0.26 | -19.40% | 89 | 1,424 | 72.95% |
| LYFT240920C00020000 | 2024-04-24 1:19PM EDT | 2024-09-20 | 1.82 | 1.82 | 1.84 | -0.23 | -11.22% | 3 | 1,032 | 73.63% |
| LYFT241018C00020000 | 2024-04-24 10:45AM EDT | 2024-10-18 | 2.00 | 2.00 | 2.03 | -0.02 | -0.99% | 1 | 877 | 71.73% |
| LYFT250117C00020000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 2.58 | 2.73 | 2.80 | -0.52 | -16.77% | 55 | 7,823 | 71.88% |
| LYFT250516C00020000 | 2024-04-22 3:56PM EDT | 2025-05-16 | 3.85 | 3.55 | 3.60 | 0.00 | - | 3 | 1,057 | 71.97% |
| LYFT251219C00020000 | 2024-04-19 3:47PM EDT | 2025-12-19 | 4.10 | 4.50 | 4.65 | 0.00 | - | 2 | 862 | 69.75% |
| LYFT260116C00020000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 4.50 | 4.70 | 4.80 | -0.57 | -11.24% | 6 | 2,911 | 70.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240426P00020000 | 2024-04-24 11:20AM EDT | 2024-04-26 | 4.34 | 3.70 | 3.85 | +0.51 | +13.32% | 3 | 20 | 137.50% |
| LYFT240503P00020000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 3.06 | 3.70 | 3.90 | 0.00 | - | 1 | 62 | 82.42% |
| LYFT240510P00020000 | 2024-04-16 11:27AM EDT | 2024-05-10 | 2.78 | 4.20 | 4.25 | 0.00 | - | 4 | 7 | 113.87% |
| LYFT240517P00020000 | 2024-04-24 12:10PM EDT | 2024-05-17 | 4.55 | 4.25 | 4.35 | +0.35 | +8.33% | 3 | 687 | 101.56% |
| LYFT240531P00020000 | 2024-04-18 12:39PM EDT | 2024-05-31 | 3.55 | 4.30 | 4.45 | 0.00 | - | 1 | 1 | 85.16% |
| LYFT240621P00020000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 4.37 | 4.55 | 4.60 | +0.22 | +5.30% | 2 | 3,212 | 77.34% |
| LYFT240719P00020000 | 2024-04-24 12:12PM EDT | 2024-07-19 | 5.00 | 4.65 | 4.75 | +0.65 | +14.94% | 80 | 798 | 68.07% |
| LYFT240920P00020000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 4.80 | 5.20 | 5.25 | 0.00 | - | 1 | 50 | 65.38% |
| LYFT241018P00020000 | 2024-04-23 10:51AM EDT | 2024-10-18 | 5.00 | 5.30 | 5.40 | 0.00 | - | 1 | 259 | 62.84% |
| LYFT250117P00020000 | 2024-04-24 9:43AM EDT | 2025-01-17 | 5.55 | 5.85 | 5.95 | -0.28 | -4.80% | 1 | 5,132 | 61.18% |
| LYFT250516P00020000 | 2024-04-17 12:58PM EDT | 2025-05-16 | 5.90 | 6.40 | 6.50 | 0.00 | - | 5 | 1,176 | 59.20% |
| LYFT251219P00020000 | 2024-02-16 10:40AM EDT | 2025-12-19 | 6.26 | 5.10 | 8.20 | 0.00 | - | 10 | 42 | 68.51% |
| LYFT260116P00020000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 7.15 | 7.00 | 7.20 | +0.04 | +0.56% | 6 | 526 | 53.98% |
© 2024 Yahoo. All rights reserved.