Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00018000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 215 | 1,106 | 62.50% |
| LYFT240510C00018000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 0.97 | 0.93 | 0.95 | +0.07 | +7.78% | 189 | 901 | 141.21% |
| LYFT240517C00018000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.07 | +0.25 | +30.49% | 100 | 3,351 | 114.84% |
| LYFT240524C00018000 | 2024-05-01 2:48PM EDT | 2024-05-24 | 1.04 | 1.12 | 1.15 | 0.00 | - | 10 | 260 | 100.39% |
| LYFT240531C00018000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 1.20 | 1.01 | 1.23 | +0.07 | +6.19% | 200 | 58 | 87.11% |
| LYFT240621C00018000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 1.53 | 1.52 | 1.55 | +0.28 | +22.40% | 12 | 5,702 | 83.69% |
| LYFT240719C00018000 | 2024-05-02 2:15PM EDT | 2024-07-19 | 1.80 | 1.79 | 1.81 | +0.17 | +10.43% | 158 | 3,612 | 75.83% |
| LYFT240816C00018000 | 2024-05-02 11:43AM EDT | 2024-08-16 | 2.32 | 2.31 | 2.35 | +0.29 | +14.29% | 2 | 121 | 79.93% |
| LYFT240920C00018000 | 2024-05-02 2:00PM EDT | 2024-09-20 | 2.62 | 2.60 | 2.64 | +0.15 | +6.07% | 13 | 249 | 76.42% |
| LYFT241018C00018000 | 2024-05-02 1:24PM EDT | 2024-10-18 | 2.75 | 2.76 | 2.80 | +0.07 | +2.61% | 810 | 449 | 73.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00018000 | 2024-05-02 11:42AM EDT | 2024-05-03 | 1.56 | 1.43 | 2.06 | -0.81 | -34.18% | 1 | 239 | 175.78% |
| LYFT240510P00018000 | 2024-05-02 1:47PM EDT | 2024-05-10 | 2.39 | 2.36 | 2.40 | -0.13 | -5.16% | 4 | 328 | 148.24% |
| LYFT240517P00018000 | 2024-04-29 9:31AM EDT | 2024-05-17 | 2.57 | 2.46 | 2.50 | -0.05 | -1.91% | 1 | 2,825 | 118.56% |
| LYFT240524P00018000 | 2024-04-29 1:27PM EDT | 2024-05-24 | 2.66 | 2.51 | 2.56 | 0.00 | - | 1 | 19 | 102.15% |
| LYFT240531P00018000 | 2024-04-22 3:53PM EDT | 2024-05-31 | 2.49 | 2.32 | 2.62 | 0.00 | - | 1 | 42 | 86.04% |
| LYFT240607P00018000 | 2024-04-29 11:39AM EDT | 2024-06-07 | 2.96 | 2.71 | 2.76 | 0.00 | - | 25 | 41 | 90.14% |
| LYFT240621P00018000 | 2024-04-30 10:21AM EDT | 2024-06-21 | 2.97 | 2.87 | 2.90 | 0.00 | - | 77 | 1,911 | 82.91% |
| LYFT240719P00018000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.10 | 0.00 | - | 507 | 1,068 | 71.97% |
| LYFT240816P00018000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 3.58 | 3.50 | 3.55 | 0.00 | - | 10 | 14 | 75.05% |
| LYFT240920P00018000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 3.87 | 3.70 | 3.75 | 0.00 | - | 2 | 415 | 70.02% |
| LYFT241018P00018000 | 2024-04-30 1:38PM EDT | 2024-10-18 | 4.15 | 3.80 | 3.90 | 0.00 | - | 26 | 2,695 | 66.75% |
© 2024 Yahoo. All rights reserved.