Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00016000 | 2024-05-02 3:06PM EDT | 2024-05-03 | 0.73 | 0.72 | 0.76 | +0.33 | +82.50% | 552 | 1,254 | 64.84% |
| LYFT240510C00016000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 1.81 | 1.81 | 1.83 | +0.43 | +31.16% | 871 | 1,370 | 144.14% |
| LYFT240517C00016000 | 2024-05-02 2:56PM EDT | 2024-05-17 | 1.90 | 1.92 | 1.95 | +0.25 | +15.15% | 36 | 1,628 | 116.80% |
| LYFT240524C00016000 | 2024-05-02 12:24PM EDT | 2024-05-24 | 1.84 | 2.02 | 2.07 | -0.01 | -0.54% | 1 | 355 | 104.30% |
| LYFT240531C00016000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 2.08 | 2.05 | 2.13 | +0.40 | +23.81% | 91 | 226 | 93.75% |
| LYFT240621C00016000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 2.35 | 2.42 | 2.46 | +0.29 | +14.08% | 56 | 7,663 | 86.57% |
| LYFT240719C00016000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 2.46 | 2.69 | 2.73 | 0.00 | - | 2 | 1,071 | 78.66% |
| LYFT240816C00016000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 2.78 | 3.20 | 3.25 | 0.00 | - | 100 | 232 | 82.57% |
| LYFT240920C00016000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 3.19 | 3.45 | 3.55 | 0.00 | - | 31 | 273 | 78.66% |
| LYFT241018C00016000 | 2024-05-02 12:51PM EDT | 2024-10-18 | 3.50 | 3.65 | 3.70 | 0.00 | - | 14 | 359 | 75.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00016000 | 2024-05-02 3:14PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | -0.28 | -75.68% | 406 | 3,697 | 60.55% |
| LYFT240510P00016000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 1.14 | 1.12 | 1.14 | -0.13 | -10.24% | 756 | 764 | 140.23% |
| LYFT240517P00016000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 1.27 | 1.22 | 1.24 | -0.39 | -23.49% | 14 | 2,459 | 112.70% |
| LYFT240524P00016000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 1.35 | 1.23 | 1.33 | -0.17 | -11.18% | 55 | 72 | 97.17% |
| LYFT240531P00016000 | 2024-04-30 1:59PM EDT | 2024-05-31 | 1.71 | 1.34 | 1.39 | 0.00 | - | 2 | 11 | 89.75% |
| LYFT240607P00016000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 1.84 | 1.49 | 1.56 | 0.00 | - | 124 | 126 | 88.67% |
| LYFT240621P00016000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 1.73 | 1.64 | 1.67 | -0.24 | -12.18% | 168 | 2,279 | 80.96% |
| LYFT240719P00016000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 1.90 | 1.87 | 1.89 | -0.34 | -15.18% | 246 | 1,343 | 72.66% |
| LYFT240816P00016000 | 2024-05-02 10:04AM EDT | 2024-08-16 | 2.40 | 2.29 | 2.33 | -0.17 | -6.61% | 5 | 154 | 74.90% |
| LYFT240920P00016000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 2.83 | 2.50 | 2.53 | 0.00 | - | 13 | 2,639 | 70.22% |
| LYFT241018P00016000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 2.98 | 2.61 | 2.66 | 0.00 | - | 104 | 412 | 66.94% |
© 2024 Yahoo. All rights reserved.