Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00012000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 3.95 | 4.25 | 4.35 | 0.00 | - | 11 | 63 | 235.94% |
| LYFT240510C00012000 | 2024-05-01 3:02PM EDT | 2024-05-10 | 4.50 | 4.35 | 4.50 | 0.00 | - | 1 | 3 | 153.13% |
| LYFT240517C00012000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 4.00 | 4.45 | 4.55 | 0.00 | - | 10 | 61 | 128.13% |
| LYFT240524C00012000 | 2024-04-19 10:29AM EDT | 2024-05-24 | 4.85 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 113.48% |
| LYFT240531C00012000 | 2024-04-24 12:17PM EDT | 2024-05-31 | 4.24 | 4.40 | 4.90 | 0.00 | - | - | 1 | 109.96% |
| LYFT240621C00012000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 4.25 | 4.75 | 4.80 | 0.00 | - | 3 | 4,230 | 93.55% |
| LYFT240719C00012000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 4.52 | 4.90 | 5.00 | 0.00 | - | 1 | 804 | 84.77% |
| LYFT240920C00012000 | 2024-04-29 3:26PM EDT | 2024-09-20 | 5.42 | 5.45 | 5.60 | 0.00 | - | 1 | 189 | 84.42% |
| LYFT241018C00012000 | 2024-04-30 10:46AM EDT | 2024-10-18 | 5.70 | 5.65 | 5.75 | 0.00 | - | 2 | 184 | 82.72% |
| LYFT251219C00012000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 7.60 | 7.30 | 7.80 | 0.00 | - | 1 | 639 | 74.59% |
| LYFT260116C00012000 | 2024-05-01 10:49AM EDT | 2026-01-16 | 6.30 | 7.55 | 7.90 | 0.00 | - | 4 | 892 | 75.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00012000 | 2024-04-30 1:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 50.00% |
| LYFT240510P00012000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 23 | 1,068 | 136.72% |
| LYFT240517P00012000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 100 | 506 | 119.53% |
| LYFT240524P00012000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.28 | 0.20 | 0.22 | 0.00 | - | 4 | 91 | 102.73% |
| LYFT240531P00012000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 0.25 | 0.22 | 0.25 | 0.00 | - | 1 | 11 | 92.97% |
| LYFT240607P00012000 | 2024-04-26 2:28PM EDT | 2024-06-07 | 0.35 | 0.28 | 0.31 | 0.00 | - | 1 | 3 | 90.04% |
| LYFT240621P00012000 | 2024-05-02 10:17AM EDT | 2024-06-21 | 0.36 | 0.36 | 0.38 | -0.01 | -2.56% | 106 | 4,891 | 82.81% |
| LYFT240719P00012000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | 0.00 | - | 406 | 2,225 | 74.32% |
| LYFT240920P00012000 | 2024-05-01 3:56PM EDT | 2024-09-20 | 1.01 | 0.93 | 0.97 | 0.00 | - | 1 | 305 | 73.14% |
| LYFT241018P00012000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 1.05 | 1.03 | 1.07 | 0.00 | - | 5 | 94 | 70.17% |
| LYFT251219P00012000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 2.43 | 2.40 | 2.59 | 0.00 | - | 1 | 244 | 61.57% |
| LYFT260116P00012000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 2.62 | 2.46 | 2.60 | 0.00 | - | 10 | 1,425 | 60.74% |
© 2024 Yahoo. All rights reserved.