Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:19.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00019000 | 2024-05-01 2:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,478 | 81.25% |
| LYFT240510C00019000 | 2024-05-02 1:31PM EDT | 2024-05-10 | 0.65 | 0.67 | 0.69 | +0.07 | +12.07% | 4 | 455 | 143.75% |
| LYFT240517C00019000 | 2024-05-02 1:09PM EDT | 2024-05-17 | 0.73 | 0.77 | 0.79 | +0.13 | +21.67% | 124 | 11,480 | 115.82% |
| LYFT240524C00019000 | 2024-05-02 11:21AM EDT | 2024-05-24 | 0.80 | 0.84 | 0.87 | +0.03 | +3.90% | 10 | 33 | 101.47% |
| LYFT240531C00019000 | 2024-05-01 9:37AM EDT | 2024-05-31 | 0.70 | 0.83 | 0.93 | 0.00 | - | 2 | 130 | 90.23% |
| LYFT240621C00019000 | 2024-05-02 11:21AM EDT | 2024-06-21 | 1.18 | 1.22 | 1.25 | +0.14 | +13.46% | 12 | 6,117 | 84.38% |
| LYFT240719C00019000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 1.50 | 1.47 | 1.50 | +0.09 | +6.38% | 46 | 1,028 | 76.07% |
| LYFT240816C00019000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 1.73 | 1.99 | 2.03 | 0.00 | - | 6 | 256 | 80.18% |
| LYFT240920C00019000 | 2024-05-02 11:50AM EDT | 2024-09-20 | 2.25 | 2.24 | 2.32 | +0.11 | +5.14% | 6 | 196 | 76.12% |
| LYFT241018C00019000 | 2024-05-02 12:33PM EDT | 2024-10-18 | 2.31 | 2.44 | 2.48 | +0.25 | +12.14% | 4 | 413 | 73.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00019000 | 2024-05-01 12:21PM EDT | 2024-05-03 | 3.25 | 2.37 | 2.52 | 0.00 | - | 4 | 4 | 128.13% |
| LYFT240510P00019000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 3.25 | 3.05 | 3.15 | 0.00 | - | 2 | 31 | 147.46% |
| LYFT240517P00019000 | 2024-05-02 1:17PM EDT | 2024-05-17 | 3.33 | 3.15 | 3.25 | -0.40 | -10.72% | 9 | 2,153 | 118.56% |
| LYFT240524P00019000 | 2024-05-01 12:29PM EDT | 2024-05-24 | 3.78 | 3.20 | 3.30 | 0.00 | - | 1 | 6 | 102.15% |
| LYFT240531P00019000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 3.75 | 3.25 | 3.35 | 0.00 | - | 1 | 3 | 92.29% |
| LYFT240607P00019000 | 2024-04-25 11:28AM EDT | 2024-06-07 | 3.75 | 3.40 | 3.50 | 0.00 | - | - | 15 | 90.63% |
| LYFT240621P00019000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 4.21 | 3.50 | 3.60 | 0.00 | - | 2 | 858 | 81.45% |
| LYFT240719P00019000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 4.00 | 3.70 | 3.80 | -0.15 | -3.61% | 94 | 990 | 72.12% |
| LYFT240816P00019000 | 2024-04-26 2:52PM EDT | 2024-08-16 | 4.30 | 4.15 | 4.20 | 0.00 | - | 160 | 163 | 74.02% |
| LYFT240920P00019000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 4.50 | 4.35 | 4.40 | 0.00 | - | 50 | 583 | 69.14% |
| LYFT241018P00019000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 4.59 | 4.45 | 4.55 | 0.00 | - | 5 | 326 | 65.97% |
© 2024 Yahoo. All rights reserved.