Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607C00014000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 1.66 | 1.31 | 2.30 | -1.19 | -41.75% | 1 | 2 | 90.23% |
| LYFT240614C00014000 | 2024-05-20 11:06AM EDT | 2024-06-14 | 1.76 | 1.76 | 2.04 | -0.86 | -32.82% | 1 | 1 | 75.20% |
| LYFT240621C00014000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 1.80 | 1.92 | 2.01 | -0.29 | -13.88% | 13 | 1,171 | 67.19% |
| LYFT240628C00014000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 2.07 | 1.71 | 2.30 | 0.00 | - | 1 | 10 | 61.33% |
| LYFT240705C00014000 | 2024-05-31 2:29PM EDT | 2024-07-05 | 1.99 | 1.85 | 2.59 | -0.17 | -7.87% | 1 | 11 | 68.75% |
| LYFT240719C00014000 | 2024-05-31 2:16PM EDT | 2024-07-19 | 2.20 | 2.24 | 4.25 | -0.31 | -12.35% | 8 | 465 | 109.57% |
| LYFT240816C00014000 | 2024-05-30 9:33AM EDT | 2024-08-16 | 2.98 | 2.80 | 2.84 | 0.00 | - | 1 | 246 | 70.70% |
| LYFT240920C00014000 | 2024-05-30 1:49PM EDT | 2024-09-20 | 3.45 | 3.05 | 3.15 | 0.00 | - | 4 | 1,398 | 67.77% |
| LYFT241018C00014000 | 2024-05-30 9:46AM EDT | 2024-10-18 | 3.40 | 3.25 | 3.35 | 0.00 | - | 1 | 1,235 | 66.41% |
| LYFT250117C00014000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 4.45 | 3.95 | 4.10 | 0.00 | - | - | 12 | 68.02% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240607P00014000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 0.16 | 0.12 | 0.14 | +0.04 | +33.33% | 191 | 385 | 77.73% |
| LYFT240614P00014000 | 2024-05-31 2:52PM EDT | 2024-06-14 | 0.37 | 0.21 | 0.24 | +0.17 | +85.00% | 34 | 145 | 67.58% |
| LYFT240621P00014000 | 2024-05-31 12:30PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 48 | 4,612 | 61.33% |
| LYFT240628P00014000 | 2024-05-30 12:38PM EDT | 2024-06-28 | 0.39 | 0.35 | 0.38 | +0.11 | +39.29% | 21 | 93 | 58.98% |
| LYFT240705P00014000 | 2024-05-23 10:12AM EDT | 2024-07-05 | 0.42 | 0.19 | 0.44 | 0.00 | - | - | 25 | 57.81% |
| LYFT240712P00014000 | 2024-05-30 1:56PM EDT | 2024-07-12 | 0.37 | 0.46 | 0.53 | 0.00 | - | 2 | 2 | 56.06% |
| LYFT240719P00014000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.56 | 0.52 | 0.55 | +0.04 | +7.69% | 107 | 3,803 | 54.10% |
| LYFT240816P00014000 | 2024-05-31 2:31PM EDT | 2024-08-16 | 1.07 | 1.02 | 1.05 | +0.07 | +7.00% | 3 | 982 | 63.77% |
| LYFT240920P00014000 | 2024-05-29 11:06AM EDT | 2024-09-20 | 1.17 | 1.23 | 1.26 | 0.00 | - | 1 | 2,722 | 59.77% |
| LYFT241018P00014000 | 2024-05-28 3:25PM EDT | 2024-10-18 | 1.38 | 1.38 | 1.41 | 0.00 | - | 1 | 140 | 57.86% |
| LYFT250117P00014000 | 2024-05-28 10:42AM EDT | 2025-01-17 | 1.93 | 1.93 | 2.32 | 0.00 | - | 1 | 83 | 61.52% |
© 2024 Yahoo. All rights reserved.