Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00010000 | 2024-05-02 2:05PM EDT | 2024-05-03 | 6.60 | 6.50 | 8.90 | +0.65 | +10.92% | 1 | 13 | 1,176.56% |
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 5.80 | 5.95 | 8.65 | 0.00 | - | 1 | 3 | 331.25% |
| LYFT240517C00010000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 6.65 | 6.80 | 6.95 | -0.50 | -6.99% | 1 | 19 | 132.81% |
| LYFT240621C00010000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 6.30 | 6.95 | 7.10 | -0.05 | -0.79% | 20 | 1,297 | 101.95% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 6.60 | 7.05 | 7.20 | 0.00 | - | 89 | 242 | 91.60% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.90 | 7.15 | 7.95 | 0.00 | - | 37 | 188 | 91.89% |
| LYFT241018C00010000 | 2024-05-01 9:33AM EDT | 2024-10-18 | 6.50 | 7.00 | 7.70 | 0.00 | - | 6 | 42 | 74.51% |
| LYFT250117C00010000 | 2024-04-29 12:29PM EDT | 2025-01-17 | 7.55 | 7.95 | 8.75 | 0.00 | - | 17 | 5,286 | 93.85% |
| LYFT250516C00010000 | 2024-04-29 2:48PM EDT | 2025-05-16 | 7.92 | 6.85 | 8.95 | 0.00 | - | 1 | 92 | 65.97% |
| LYFT251219C00010000 | 2024-05-02 12:11PM EDT | 2025-12-19 | 8.62 | 9.10 | 9.35 | -0.05 | -0.58% | 3 | 520 | 79.35% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 9.00 | 8.70 | 9.45 | 0.00 | - | 1 | 991 | 74.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.00 | 0.00 | - | 5 | 531 | 100.00% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.50 | 0.00 | - | - | 2 | 167.19% |
| LYFT240621P00010000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.15 | 0.00 | - | 466 | 1,067 | 88.67% |
| LYFT240719P00010000 | 2024-04-29 9:59AM EDT | 2024-07-19 | 0.21 | 0.16 | 0.18 | 0.00 | - | 1 | 452 | 79.88% |
| LYFT240816P00010000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 0.37 | 0.31 | 0.34 | 0.00 | - | 1 | 7 | 81.64% |
| LYFT240920P00010000 | 2024-05-01 11:08AM EDT | 2024-09-20 | 0.50 | 0.40 | 0.43 | 0.00 | - | 4 | 797 | 76.27% |
| LYFT241018P00010000 | 2024-04-29 12:58PM EDT | 2024-10-18 | 0.51 | 0.49 | 0.51 | 0.00 | - | 62 | 125 | 74.02% |
| LYFT250117P00010000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 0.87 | 0.77 | 0.81 | 0.00 | - | 22 | 10,504 | 70.56% |
| LYFT250516P00010000 | 2024-04-30 10:09AM EDT | 2025-05-16 | 1.20 | 0.97 | 1.55 | 0.00 | - | 50 | 207 | 71.29% |
| LYFT251219P00010000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 1.68 | 1.55 | 1.67 | 0.00 | - | 12 | 463 | 64.04% |
| LYFT260116P00010000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 1.73 | 1.60 | 1.74 | 0.00 | - | 6 | 203 | 63.77% |
© 2024 Yahoo. All rights reserved.