Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00022000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 443 | 340.63% |
| LYFT240510C00022000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.27 | +0.06 | +31.58% | 72 | 58 | 153.13% |
| LYFT240517C00022000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.30 | 0.31 | 0.34 | +0.06 | +25.00% | 53 | 2,067 | 120.51% |
| LYFT240524C00022000 | 2024-04-29 3:44PM EDT | 2024-05-24 | 0.31 | 0.39 | 0.42 | 0.00 | - | 1 | 14 | 107.03% |
| LYFT240531C00022000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.38 | 0.41 | 0.46 | 0.00 | - | 3 | 25 | 95.51% |
| LYFT240607C00022000 | 2024-04-26 2:51PM EDT | 2024-06-07 | 0.51 | 0.54 | 0.59 | 0.00 | - | 1 | 1 | 94.24% |
| LYFT240621C00022000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.62 | 0.64 | 0.72 | +0.11 | +21.57% | 291 | 1,351 | 85.94% |
| LYFT240719C00022000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 0.76 | 0.85 | 0.89 | +0.11 | +16.92% | 1 | 1,863 | 76.27% |
| LYFT240816C00022000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 1.28 | 1.34 | 1.41 | +0.13 | +11.30% | 2 | 2 | 81.10% |
| LYFT240920C00022000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 1.47 | 1.60 | 1.83 | +0.28 | +23.53% | 8 | 715 | 78.96% |
| LYFT241018C00022000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 1.56 | 1.75 | 1.81 | 0.00 | - | 1 | 140 | 73.63% |
| LYFT250516C00022000 | 2024-04-29 1:44PM EDT | 2025-05-16 | 3.08 | 2.64 | 3.40 | 0.00 | - | 1 | 262 | 67.53% |
| LYFT251219C00022000 | 2024-04-23 9:48AM EDT | 2025-12-19 | 4.45 | 4.35 | 5.65 | 0.00 | - | 20 | 2,578 | 77.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00022000 | 2024-04-16 11:55AM EDT | 2024-05-03 | 3.70 | 3.40 | 5.45 | 0.00 | - | 3 | 0 | 450.78% |
| LYFT240510P00022000 | 2024-04-25 10:08AM EDT | 2024-05-10 | 6.30 | 5.35 | 5.45 | 0.00 | - | 1 | 9 | 150.39% |
| LYFT240517P00022000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.50 | 0.00 | - | 79 | 271 | 116.41% |
| LYFT240621P00022000 | 2024-05-02 9:44AM EDT | 2024-06-21 | 6.40 | 5.65 | 5.80 | +0.13 | +2.07% | 235 | 300 | 79.98% |
| LYFT240719P00022000 | 2024-04-29 9:46AM EDT | 2024-07-19 | 6.55 | 5.60 | 6.95 | 0.00 | - | 211 | 238 | 85.35% |
| LYFT240816P00022000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 6.65 | 6.20 | 6.30 | 0.00 | - | 10 | 10 | 72.46% |
| LYFT240920P00022000 | 2024-04-26 10:19AM EDT | 2024-09-20 | 6.80 | 6.35 | 6.50 | 0.00 | - | 1 | 541 | 67.48% |
| LYFT241018P00022000 | 2024-04-25 11:56AM EDT | 2024-10-18 | 7.05 | 6.45 | 6.60 | 0.00 | - | 5 | 301 | 64.01% |
| LYFT250516P00022000 | 2024-04-17 10:11AM EDT | 2025-05-16 | 6.90 | 7.50 | 7.65 | 0.00 | - | 7 | 51 | 58.69% |
| LYFT251219P00022000 | 2024-04-26 12:28PM EDT | 2025-12-19 | 8.47 | 8.15 | 8.30 | 0.00 | - | 1 | 493 | 54.42% |
© 2024 Yahoo. All rights reserved.