Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00030000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,282 | 387.50% |
| LYFT240517C00030000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52,395 | 150.00% |
| LYFT240524C00030000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 303 | 138.28% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 168.36% |
| LYFT240621C00030000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.15 | 0.00 | - | 101 | 328 | 86.72% |
| LYFT240719C00030000 | 2024-05-10 12:12PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.26 | -0.01 | -14.29% | 200 | 1,218 | 75.39% |
| LYFT240816C00030000 | 2024-05-08 9:36AM EDT | 2024-08-16 | 0.32 | 0.16 | 0.19 | 0.00 | - | 11 | 15 | 66.41% |
| LYFT240920C00030000 | 2024-05-08 2:12PM EDT | 2024-09-20 | 0.37 | 0.26 | 0.29 | 0.00 | - | 7 | 254 | 63.09% |
| LYFT241018C00030000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 0.37 | 0.36 | 0.39 | -0.15 | -28.85% | 1 | 59 | 61.87% |
| LYFT250117C00030000 | 2024-05-09 11:00AM EDT | 2025-01-17 | 0.98 | 0.87 | 0.90 | 0.00 | - | 1 | 4,815 | 63.62% |
| LYFT250516C00030000 | 2024-05-08 11:47AM EDT | 2025-05-16 | 1.80 | 1.50 | 1.62 | 0.00 | - | 5 | 72 | 64.55% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 2025-12-19 | 2.48 | 2.49 | 2.62 | 0.00 | - | 81 | 427 | 63.70% |
| LYFT260116C00030000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 2.65 | 2.51 | 2.76 | -0.10 | -3.64% | 27 | 2,952 | 63.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 11.62 | 12.75 | 13.45 | 0.00 | - | 3 | 7 | 258.98% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 2024-06-21 | 11.55 | 11.75 | 12.90 | 0.00 | - | 2 | 0 | 86.72% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LYFT240816P00030000 | 2024-05-09 10:25AM EDT | 2024-08-16 | 12.74 | 12.75 | 12.90 | 0.00 | - | 26 | 28 | 57.42% |
| LYFT241018P00030000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 13.70 | 12.85 | 12.95 | 0.00 | - | 1 | 112 | 49.02% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 14.05 | 13.05 | 13.20 | 0.00 | - | 6 | 2,194 | 49.71% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 2025-05-16 | 14.40 | 13.30 | 15.55 | 0.00 | - | 6 | 6 | 65.33% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 14.85 | 13.60 | 16.00 | 0.00 | - | 28 | 28 | 56.74% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 14.75 | 12.40 | 14.35 | 0.00 | - | 1 | 5 | 49.78% |
© 2024 Yahoo. All rights reserved.