Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00025000 | 2024-04-19 2:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 450 | 1,699 | 218.75% |
| LYFT240510C00025000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.00 | +0.02 | +28.57% | 22 | 124 | 135.16% |
| LYFT240517C00025000 | 2024-05-02 12:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 78 | 21,177 | 123.05% |
| LYFT240524C00025000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.16 | 0.00 | - | 6 | 114 | 107.81% |
| LYFT240531C00025000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | 0.00 | - | 3 | 9 | 96.48% |
| LYFT240621C00025000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | +0.05 | +19.23% | 10 | 4,208 | 86.72% |
| LYFT240719C00025000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 0.36 | 0.39 | 0.43 | 0.00 | - | 200 | 2,051 | 75.68% |
| LYFT240816C00025000 | 2024-04-30 12:16PM EDT | 2024-08-16 | 0.65 | 0.76 | 0.81 | 0.00 | - | 1 | 27 | 80.37% |
| LYFT240920C00025000 | 2024-05-01 12:00PM EDT | 2024-09-20 | 0.80 | 0.95 | 0.98 | 0.00 | - | 1 | 249 | 75.39% |
| LYFT241018C00025000 | 2024-04-29 1:43PM EDT | 2024-10-18 | 1.06 | 1.09 | 1.12 | +0.01 | +0.95% | 3 | 164 | 72.66% |
| LYFT250117C00025000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 1.72 | 1.73 | 1.75 | +0.15 | +9.55% | 2 | 7,149 | 71.53% |
| LYFT250516C00025000 | 2024-05-01 2:02PM EDT | 2025-05-16 | 2.31 | 2.44 | 2.53 | 0.00 | - | 5 | 4,446 | 70.90% |
| LYFT251219C00025000 | 2024-05-01 1:39PM EDT | 2025-12-19 | 2.85 | 3.45 | 3.60 | 0.00 | - | 2 | 136 | 69.04% |
| LYFT260116C00025000 | 2024-04-29 12:04PM EDT | 2026-01-16 | 3.85 | 3.55 | 3.70 | 0.00 | - | 20 | 379 | 68.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503P00025000 | 2024-04-10 2:32PM EDT | 2024-05-03 | 7.00 | 8.55 | 8.70 | 0.00 | - | 1 | 0 | 337.50% |
| LYFT240517P00025000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 6.85 | 8.60 | 8.75 | 0.00 | - | 3 | 63 | 130.08% |
| LYFT240524P00025000 | 2024-04-15 1:39PM EDT | 2024-05-24 | 7.07 | 8.65 | 8.80 | 0.00 | - | 5 | 0 | 116.02% |
| LYFT240621P00025000 | 2024-04-17 12:43PM EDT | 2024-06-21 | 8.00 | 8.80 | 8.90 | 0.00 | - | 2 | 14 | 88.28% |
| LYFT240719P00025000 | 2024-04-17 9:46AM EDT | 2024-07-19 | 7.35 | 8.85 | 8.95 | 0.00 | - | 300 | 1,183 | 73.83% |
| LYFT240920P00025000 | 2024-04-23 12:24PM EDT | 2024-09-20 | 8.75 | 9.20 | 9.30 | 0.00 | - | 9 | 125 | 67.87% |
| LYFT241018P00025000 | 2024-04-09 9:39AM EDT | 2024-10-18 | 8.15 | 9.30 | 9.50 | 0.00 | - | 1 | 16 | 66.41% |
| LYFT250117P00025000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 9.68 | 9.65 | 9.80 | 0.00 | - | 6 | 1,883 | 60.69% |
| LYFT250516P00025000 | 2024-05-01 3:09PM EDT | 2025-05-16 | 10.15 | 10.10 | 10.25 | 0.00 | - | 15 | 12 | 57.86% |
| LYFT251219P00025000 | 2024-02-14 4:23PM EDT | 2025-12-19 | 10.51 | 8.40 | 10.60 | 0.00 | - | 2 | 3 | 51.56% |
| LYFT260116P00025000 | 2024-04-26 12:28PM EDT | 2026-01-16 | 10.77 | 10.70 | 10.85 | 0.00 | - | 1 | 44 | 52.52% |
© 2024 Yahoo. All rights reserved.