Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00014000 | 2024-05-02 12:33PM EDT | 2024-05-03 | 2.26 | 2.77 | 2.91 | -0.04 | -1.74% | 4 | 0 | 50.00% |
| LYFT240510C00014000 | 2024-05-01 2:35PM EDT | 2024-05-10 | 2.55 | 3.15 | 3.30 | 0.00 | - | 20 | 41 | 149.80% |
| LYFT240517C00014000 | 2024-05-01 11:27AM EDT | 2024-05-17 | 2.58 | 3.30 | 3.40 | 0.00 | - | 10 | 740 | 123.24% |
| LYFT240524C00014000 | 2024-04-24 12:27PM EDT | 2024-05-24 | 2.78 | 2.93 | 3.50 | 0.00 | - | 1 | 1 | 89.45% |
| LYFT240621C00014000 | 2024-04-30 11:46AM EDT | 2024-06-21 | 3.15 | 3.70 | 3.80 | 0.00 | - | 20 | 1,219 | 89.36% |
| LYFT240719C00014000 | 2024-04-29 9:34AM EDT | 2024-07-19 | 3.55 | 3.95 | 4.05 | 0.00 | - | 95 | 440 | 81.84% |
| LYFT240816C00014000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 3.95 | 3.40 | 4.90 | 0.00 | - | 62 | 67 | 75.39% |
| LYFT240920C00014000 | 2024-04-24 9:59AM EDT | 2024-09-20 | 4.52 | 4.60 | 4.75 | 0.00 | - | 4 | 1,263 | 80.76% |
| LYFT241018C00014000 | 2024-05-02 11:31AM EDT | 2024-10-18 | 4.49 | 4.80 | 4.90 | +0.34 | +8.19% | 1 | 413 | 78.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00014000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 411 | 156.25% |
| LYFT240510P00014000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.36 | 0.34 | 0.36 | -0.18 | -33.33% | 439 | 455 | 144.14% |
| LYFT240517P00014000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.51 | 0.46 | 0.49 | -0.06 | -10.53% | 8 | 4,365 | 119.53% |
| LYFT240524P00014000 | 2024-04-30 11:47AM EDT | 2024-05-24 | 0.54 | 0.50 | 0.54 | -0.19 | -26.03% | 1 | 22 | 102.54% |
| LYFT240531P00014000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.67 | 0.54 | 1.07 | -0.23 | -25.56% | 1 | 28 | 110.16% |
| LYFT240607P00014000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 0.89 | 0.66 | 0.80 | 0.00 | - | 10 | 14 | 94.14% |
| LYFT240621P00014000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.80 | -0.09 | -10.11% | 39 | 4,868 | 82.81% |
| LYFT240719P00014000 | 2024-05-02 9:42AM EDT | 2024-07-19 | 1.08 | 0.95 | 0.99 | -0.14 | -11.48% | 109 | 820 | 74.07% |
| LYFT240816P00014000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 1.37 | 1.34 | 1.39 | 0.00 | - | - | 46 | 77.25% |
| LYFT240920P00014000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 1.69 | 1.53 | 1.57 | 0.00 | - | 4 | 2,690 | 72.46% |
| LYFT241018P00014000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 1.79 | 1.65 | 1.69 | 0.00 | - | 2 | 130 | 69.39% |
© 2024 Yahoo. All rights reserved.