Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230406C00005000 | 2023-03-15 1:46PM EDT | 2023-04-06 | 3.90 | 4.20 | 4.35 | 0.00 | - | - | 1 | 225.00% |
| LYFT230414C00005000 | 2023-03-29 1:19PM EDT | 2023-04-14 | 3.89 | 4.20 | 4.35 | 0.00 | - | 1 | 2 | 137.50% |
| LYFT230421C00005000 | 2023-03-31 12:08PM EDT | 2023-04-21 | 4.35 | 4.20 | 4.35 | -0.39 | -8.23% | 1 | 246 | 112.50% |
| LYFT230505C00005000 | 2023-03-27 11:12AM EDT | 2023-05-05 | 4.65 | 4.25 | 4.45 | 0.00 | - | - | 0 | 134.38% |
| LYFT230519C00005000 | 2023-03-29 11:57AM EDT | 2023-05-19 | 3.91 | 4.30 | 4.40 | 0.00 | - | 7 | 100 | 113.28% |
| LYFT230616C00005000 | 2023-03-31 2:40PM EDT | 2023-06-16 | 4.37 | 4.35 | 4.45 | +0.27 | +6.59% | 3 | 102 | 101.17% |
| LYFT230721C00005000 | 2023-03-30 9:30AM EDT | 2023-07-21 | 4.30 | 4.40 | 4.55 | 0.00 | - | 1 | 139 | 95.12% |
| LYFT231020C00005000 | 2023-03-31 3:21PM EDT | 2023-10-20 | 4.60 | 4.65 | 4.75 | +0.22 | +5.02% | 2 | 124 | 90.43% |
| LYFT240119C00005000 | 2023-03-31 12:24PM EDT | 2024-01-19 | 4.97 | 4.85 | 5.00 | +0.47 | +10.44% | 1 | 620 | 89.16% |
| LYFT250117C00005000 | 2023-03-31 12:30PM EDT | 2025-01-17 | 5.47 | 5.40 | 5.55 | -0.08 | -1.44% | 12 | 667 | 80.57% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230421P00005000 | 2023-03-30 1:37PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,938 | 112.50% |
| LYFT230428P00005000 | 2023-03-21 10:03AM EDT | 2023-04-28 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 7 | 123.44% |
| LYFT230505P00005000 | 2023-03-30 11:05AM EDT | 2023-05-05 | 0.04 | 0.00 | 0.11 | 0.00 | - | 13 | 14 | 124.22% |
| LYFT230519P00005000 | 2023-03-30 3:38PM EDT | 2023-05-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1,010 | 1,617 | 100.00% |
| LYFT230616P00005000 | 2023-03-31 10:11AM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2 | 831 | 91.41% |
| LYFT230721P00005000 | 2023-03-30 3:13PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.16 | 0.00 | - | 12 | 525 | 86.33% |
| LYFT231020P00005000 | 2023-03-31 11:45AM EDT | 2023-10-20 | 0.29 | 0.29 | 0.31 | -0.05 | -14.71% | 30 | 484 | 79.49% |
| LYFT240119P00005000 | 2023-03-31 11:44AM EDT | 2024-01-19 | 0.45 | 0.44 | 0.47 | -0.02 | -4.26% | 16 | 4,268 | 76.76% |
| LYFT250117P00005000 | 2023-03-29 1:43PM EDT | 2025-01-17 | 0.85 | 0.79 | 0.83 | 0.00 | - | 70 | 424 | 65.63% |
© 2023 Yahoo. All rights reserved.
