UK markets open in 6 hours 6 minutes
NIKKEI 225
29,631.37-52.00(-0.18%)HANG SENG
28,969.71+176.61(+0.61%)CRUDE OIL
62.80-0.33(-0.52%)
Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.40-1.04 (-1.61%)
At close: 4:00PM EDT
Strike:65.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210423C00065000 | 2021-04-16 3:59PM EDT | 2021-04-23 | 0.78 | 0.76 | 0.79 | -0.60 | -43.48% | 206 | 813 | 48.44% |
| LYFT210430C00065000 | 2021-04-16 3:58PM EDT | 2021-04-30 | 1.31 | 1.30 | 1.38 | -0.74 | -36.10% | 59 | 520 | 44.87% |
| LYFT210507C00065000 | 2021-04-16 3:48PM EDT | 2021-05-07 | 2.65 | 2.55 | 2.83 | -0.65 | -19.70% | 24 | 274 | 58.74% |
| LYFT210514C00065000 | 2021-04-16 11:02AM EDT | 2021-05-14 | 3.35 | 2.90 | 3.15 | +0.25 | +8.06% | 30 | 57 | 55.23% |
| LYFT210521C00065000 | 2021-04-16 3:19PM EDT | 2021-05-21 | 3.35 | 3.25 | 3.40 | -0.65 | -16.25% | 285 | 2,383 | 52.98% |
| LYFT210528C00065000 | 2021-04-16 3:55PM EDT | 2021-05-28 | 3.65 | 3.50 | 3.70 | -0.60 | -14.12% | 72 | 1,363 | 51.42% |
| LYFT210716C00065000 | 2021-04-16 3:47PM EDT | 2021-07-16 | 5.35 | 5.25 | 5.40 | -0.60 | -10.08% | 108 | 6,738 | 48.88% |
| LYFT211015C00065000 | 2021-04-14 2:00PM EDT | 2021-10-15 | 8.50 | 7.80 | 8.05 | +0.41 | +5.07% | 5 | 393 | 49.32% |
| LYFT220121C00065000 | 2021-04-16 3:47PM EDT | 2022-01-21 | 10.06 | 9.85 | 10.45 | -0.57 | -5.36% | 8 | 4,284 | 50.65% |
| LYFT230120C00065000 | 2021-04-14 2:48PM EDT | 2023-01-20 | 15.60 | 14.75 | 17.50 | 0.00 | - | 16 | 5,093 | 50.72% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT210423P00065000 | 2021-04-16 3:23PM EDT | 2021-04-23 | 2.21 | 1.21 | 2.43 | +0.29 | +15.10% | 51 | 67 | 49.90% |
| LYFT210430P00065000 | 2021-04-16 11:08AM EDT | 2021-04-30 | 2.50 | 2.89 | 3.10 | +0.19 | +8.23% | 24 | 170 | 47.56% |
| LYFT210507P00065000 | 2021-04-14 3:35PM EDT | 2021-05-07 | 4.60 | 4.10 | 4.55 | 0.00 | - | 15 | 109 | 59.38% |
| LYFT210514P00065000 | 2021-04-16 10:47AM EDT | 2021-05-14 | 4.25 | 3.55 | 4.80 | -0.10 | -2.30% | 12 | 13 | 57.81% |
| LYFT210521P00065000 | 2021-04-16 3:26PM EDT | 2021-05-21 | 4.75 | 4.80 | 5.00 | +0.45 | +10.47% | 219 | 702 | 52.64% |
| LYFT210716P00065000 | 2021-04-16 1:09PM EDT | 2021-07-16 | 6.85 | 6.70 | 6.90 | +0.40 | +6.20% | 111 | 1,411 | 48.10% |
| LYFT211015P00065000 | 2021-04-15 1:46PM EDT | 2021-10-15 | 9.13 | 9.10 | 9.45 | 0.00 | - | 3 | 558 | 48.21% |
| LYFT220121P00065000 | 2021-04-13 10:10AM EDT | 2022-01-21 | 11.45 | 11.05 | 11.40 | 0.00 | - | 1 | 3,557 | 47.69% |
| LYFT230120P00065000 | 2021-04-15 9:30AM EDT | 2023-01-20 | 15.90 | 16.20 | 17.40 | -0.75 | -4.50% | 10 | 3,725 | 49.74% |
© 2021 Verizon Media. All rights reserved.
