Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00015000 | 2024-05-02 1:27PM EDT | 2024-05-03 | 1.46 | 1.46 | 1.60 | +0.36 | +32.73% | 27 | 68 | 100.00% |
| LYFT240510C00015000 | 2024-05-02 12:50PM EDT | 2024-05-10 | 2.20 | 2.25 | 2.29 | +0.29 | +15.18% | 12 | 453 | 137.70% |
| LYFT240517C00015000 | 2024-05-02 10:07AM EDT | 2024-05-17 | 2.20 | 2.38 | 2.56 | 0.00 | - | 45 | 2,143 | 119.92% |
| LYFT240524C00015000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.07 | 2.46 | 2.55 | 0.00 | - | 26 | 102 | 102.44% |
| LYFT240531C00015000 | 2024-04-29 11:15AM EDT | 2024-05-31 | 2.38 | 2.40 | 2.58 | 0.00 | - | 1 | 25 | 88.77% |
| LYFT240621C00015000 | 2024-05-02 12:15PM EDT | 2024-06-21 | 2.73 | 2.83 | 2.87 | -0.03 | -1.09% | 301 | 3,848 | 84.57% |
| LYFT240719C00015000 | 2024-05-01 12:25PM EDT | 2024-07-19 | 2.63 | 3.05 | 3.20 | 0.00 | - | 4 | 996 | 77.88% |
| LYFT240816C00015000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 3.50 | 3.55 | 3.65 | +0.25 | +7.69% | 51 | 2 | 81.59% |
| LYFT240920C00015000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 3.70 | 3.85 | 3.90 | 0.00 | - | 110 | 345 | 78.22% |
| LYFT241018C00015000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 3.75 | 4.00 | 4.05 | 0.00 | - | 100 | 898 | 75.15% |
| LYFT250117C00015000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 4.65 | 4.70 | 4.75 | +0.35 | +8.14% | 11 | 5,216 | 74.56% |
| LYFT250516C00015000 | 2024-04-30 3:14PM EDT | 2025-05-16 | 5.00 | 5.40 | 5.60 | 0.00 | - | 1 | 861 | 74.76% |
| LYFT251219C00015000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 6.00 | 6.30 | 6.55 | 0.00 | - | 10 | 223 | 72.31% |
| LYFT260116C00015000 | 2024-05-02 11:54AM EDT | 2026-01-16 | 6.57 | 6.40 | 6.65 | +0.57 | +9.50% | 10 | 801 | 72.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00015000 | 2024-05-02 11:53AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 187 | 1,045 | 81.25% |
| LYFT240510P00015000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 0.76 | 0.75 | 0.77 | -0.19 | -20.00% | 12 | 1,534 | 142.19% |
| LYFT240517P00015000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 0.94 | 0.85 | 0.88 | -0.20 | -17.54% | 1 | 3,727 | 115.43% |
| LYFT240524P00015000 | 2024-05-01 10:28AM EDT | 2024-05-24 | 1.24 | 0.93 | 0.97 | 0.00 | - | 3 | 21 | 102.15% |
| LYFT240531P00015000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 1.08 | 0.98 | 1.05 | -0.13 | -10.74% | 11 | 86 | 93.36% |
| LYFT240607P00015000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 1.18 | 1.11 | 1.15 | -0.15 | -11.28% | 7 | 39 | 90.23% |
| LYFT240621P00015000 | 2024-05-02 1:05PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.27 | -0.02 | -1.52% | 12 | 5,171 | 82.72% |
| LYFT240719P00015000 | 2024-05-02 11:42AM EDT | 2024-07-19 | 1.48 | 1.45 | 1.48 | -0.18 | -10.84% | 107 | 3,185 | 73.93% |
| LYFT240816P00015000 | 2024-04-25 9:45AM EDT | 2024-08-16 | 2.05 | 1.86 | 1.90 | 0.00 | - | - | 1 | 76.37% |
| LYFT240920P00015000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 2.27 | 2.05 | 2.08 | 0.00 | - | 5 | 431 | 71.24% |
| LYFT241018P00015000 | 2024-05-01 9:48AM EDT | 2024-10-18 | 2.45 | 2.19 | 2.22 | 0.00 | - | 4 | 233 | 68.56% |
| LYFT250117P00015000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 2.96 | 2.72 | 2.75 | 0.00 | - | 1 | 2,034 | 65.82% |
| LYFT250516P00015000 | 2024-05-02 11:33AM EDT | 2025-05-16 | 3.30 | 3.25 | 3.35 | 0.00 | - | 2 | 500 | 63.92% |
| LYFT251219P00015000 | 2024-04-30 3:42PM EDT | 2025-12-19 | 4.15 | 3.80 | 4.00 | 0.00 | - | 2 | 5,073 | 59.01% |
| LYFT260116P00015000 | 2024-05-02 12:58PM EDT | 2026-01-16 | 4.01 | 3.95 | 4.05 | -0.04 | -0.99% | 1 | 524 | 58.98% |
© 2024 Yahoo. All rights reserved.