Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00027000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 1,005 | 325.00% |
| LYFT240517C00027000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 422 | 115.63% |
| LYFT240621C00027000 | 2024-05-08 12:46PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.11 | 0.00 | - | 3 | 2,606 | 71.88% |
| LYFT240719C00027000 | 2024-05-10 9:58AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.11 | 0.00 | - | 16 | 2,388 | 58.59% |
| LYFT240816C00027000 | 2024-05-10 9:45AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.33 | -0.12 | -27.91% | 102 | 17 | 65.53% |
| LYFT240920C00027000 | 2024-05-08 12:15PM EDT | 2024-09-20 | 0.58 | 0.46 | 0.49 | 0.00 | - | 2 | 16 | 63.18% |
| LYFT241018C00027000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 0.78 | 0.59 | 0.63 | 0.00 | - | 16 | 1,322 | 62.01% |
| LYFT250117C00027000 | 2024-05-09 10:15AM EDT | 2025-01-17 | 1.30 | 0.86 | 1.29 | 0.00 | - | 1 | 1,702 | 60.55% |
| LYFT250516C00027000 | 2024-05-08 9:48AM EDT | 2025-05-16 | 2.48 | 1.95 | 2.05 | 0.00 | - | 5 | 549 | 65.04% |
| LYFT251219C00027000 | 2024-05-02 3:38PM EDT | 2025-12-19 | 3.23 | 2.99 | 3.15 | 0.00 | - | 1 | 121 | 64.38% |
| LYFT260116C00027000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.30 | -0.10 | -3.08% | 10 | 76 | 64.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00027000 | 2024-04-11 9:43AM EDT | 2024-05-17 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 0 | 118.75% |
| LYFT240621P00027000 | 2024-04-18 12:08PM EDT | 2024-06-21 | 9.80 | 9.75 | 9.90 | 0.00 | - | 5 | 40 | 50.00% |
| LYFT240719P00027000 | 2024-04-16 12:43PM EDT | 2024-07-19 | 8.95 | 9.75 | 9.90 | 0.00 | - | 4 | 167 | 57.42% |
| LYFT241018P00027000 | 2024-05-02 10:19AM EDT | 2024-10-18 | 11.15 | 10.00 | 10.10 | 0.00 | - | 100 | 185 | 49.81% |
| LYFT250117P00027000 | 2024-04-26 1:22PM EDT | 2025-01-17 | 11.40 | 10.30 | 10.50 | 0.00 | - | 2 | 417 | 51.47% |
| LYFT250516P00027000 | 2024-04-24 11:47AM EDT | 2025-05-16 | 12.00 | 10.70 | 10.95 | 0.00 | - | - | 64 | 50.93% |
| LYFT260116P00027000 | 2024-05-09 12:51PM EDT | 2026-01-16 | 11.37 | 10.25 | 12.95 | 0.00 | - | 2 | 3 | 63.65% |
© 2024 Yahoo. All rights reserved.