Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:7.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230324C00007500 | 2023-03-24 10:55AM EDT | 2023-03-24 | 2.37 | 2.31 | 2.33 | -0.32 | -11.90% | 11 | 40 | 256.25% |
| LYFT230331C00007500 | 2023-03-24 10:55AM EDT | 2023-03-31 | 2.40 | 2.30 | 2.35 | -0.50 | -17.24% | 11 | 54 | 96.88% |
| LYFT230406C00007500 | 2023-03-20 12:30PM EDT | 2023-04-06 | 2.44 | 2.33 | 2.37 | 0.00 | - | 3 | 21 | 89.06% |
| LYFT230414C00007500 | 2023-03-16 3:31PM EDT | 2023-04-14 | 2.25 | 2.37 | 2.42 | 0.00 | - | 2 | 21 | 85.16% |
| LYFT230421C00007500 | 2023-03-24 10:17AM EDT | 2023-04-21 | 2.59 | 2.43 | 2.46 | +0.21 | +8.82% | 2 | 445 | 85.16% |
| LYFT230428C00007500 | 2023-03-17 11:50AM EDT | 2023-04-28 | 2.33 | 2.40 | 2.62 | 0.00 | - | 1 | 5 | 86.91% |
| LYFT230519C00007500 | 2023-03-23 2:28PM EDT | 2023-05-19 | 2.60 | 2.71 | 2.75 | 0.00 | - | 50 | 352 | 92.58% |
| LYFT230616C00007500 | 2023-03-24 11:08AM EDT | 2023-06-16 | 2.91 | 2.84 | 2.89 | +0.09 | +3.19% | 4 | 415 | 86.43% |
| LYFT230721C00007500 | 2023-03-23 2:00PM EDT | 2023-07-21 | 2.93 | 2.98 | 3.05 | 0.00 | - | 335 | 989 | 82.13% |
| LYFT231020C00007500 | 2023-03-24 10:43AM EDT | 2023-10-20 | 3.45 | 3.35 | 3.45 | +0.16 | +4.86% | 11 | 342 | 79.39% |
| LYFT240119C00007500 | 2023-03-23 3:00PM EDT | 2024-01-19 | 3.70 | 3.70 | 3.85 | 0.00 | - | 4 | 1,063 | 80.18% |
| LYFT250117C00007500 | 2023-03-23 1:18PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.65 | -0.12 | -2.63% | 50 | 725 | 73.93% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT230324P00007500 | 2023-03-22 9:58AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 3,466 | 50.00% |
| LYFT230331P00007500 | 2023-03-23 1:58PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 246 | 90.63% |
| LYFT230406P00007500 | 2023-03-22 1:22PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 242 | 84.38% |
| LYFT230414P00007500 | 2023-03-24 10:44AM EDT | 2023-04-14 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 61 | 157 | 79.69% |
| LYFT230421P00007500 | 2023-03-24 10:01AM EDT | 2023-04-21 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 2 | 14,598 | 77.73% |
| LYFT230428P00007500 | 2023-03-21 2:29PM EDT | 2023-04-28 | 0.10 | 0.09 | 0.16 | 0.00 | - | 80 | 165 | 74.61% |
| LYFT230519P00007500 | 2023-03-23 3:13PM EDT | 2023-05-19 | 0.36 | 0.35 | 0.37 | 0.00 | - | 53 | 9,659 | 86.72% |
| LYFT230616P00007500 | 2023-03-23 3:53PM EDT | 2023-06-16 | 0.43 | 0.45 | 0.48 | 0.00 | - | 2,057 | 19,372 | 79.49% |
| LYFT230721P00007500 | 2023-03-24 10:43AM EDT | 2023-07-21 | 0.57 | 0.57 | 0.60 | +0.11 | +23.91% | 100 | 4,424 | 74.61% |
| LYFT231020P00007500 | 2023-03-23 10:35AM EDT | 2023-10-20 | 0.75 | 0.83 | 0.88 | 0.00 | - | 3 | 2,472 | 68.85% |
| LYFT240119P00007500 | 2023-03-23 3:01PM EDT | 2024-01-19 | 1.15 | 1.14 | 1.19 | 0.00 | - | 5 | 4,438 | 69.14% |
| LYFT250117P00007500 | 2023-03-22 2:12PM EDT | 2025-01-17 | 1.57 | 1.66 | 1.77 | 0.00 | - | 3 | 548 | 60.21% |
© 2023 Yahoo. All rights reserved.
