Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240503C00030000 | 2024-04-05 10:06AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LYFT240510C00030000 | 2024-05-01 2:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.00 | 0.00 | - | 6 | 381 | 143.75% |
| LYFT240517C00030000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 0.02 | 0.03 | 0.00 | 0.00 | - | 51 | 51,936 | 121.88% |
| LYFT240524C00030000 | 2024-04-18 10:49AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYFT240531C00030000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LYFT240621C00030000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 261 | 92.19% |
| LYFT240719C00030000 | 2024-05-02 9:33AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 6 | 1,218 | 79.88% |
| LYFT240816C00030000 | 2024-04-26 1:01PM EDT | 2024-08-16 | 0.37 | 0.36 | 0.40 | 0.00 | - | 1 | 2 | 82.42% |
| LYFT240920C00030000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 0.44 | 0.48 | 0.52 | 0.00 | - | 64 | 250 | 76.95% |
| LYFT241018C00030000 | 2024-04-26 2:08PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.61 | 0.00 | - | 3 | 47 | 73.63% |
| LYFT250117C00030000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 1.05 | 1.05 | 1.10 | +0.07 | +7.14% | 1 | 5,061 | 71.88% |
| LYFT250516C00030000 | 2024-05-01 9:36AM EDT | 2025-05-16 | 1.70 | 1.69 | 1.74 | +0.16 | +10.39% | 1 | 66 | 71.05% |
| LYFT251219C00030000 | 2024-04-19 11:48AM EDT | 2025-12-19 | 2.48 | 2.59 | 2.73 | 0.00 | - | 81 | 427 | 68.85% |
| LYFT260116C00030000 | 2024-05-01 2:39PM EDT | 2026-01-16 | 2.60 | 2.66 | 2.80 | 0.00 | - | 1 | 2,955 | 68.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00030000 | 2024-04-16 2:26PM EDT | 2024-05-17 | 11.62 | 13.60 | 13.75 | 0.00 | - | 3 | 7 | 132.81% |
| LYFT240621P00030000 | 2024-04-16 2:11PM EDT | 2024-06-21 | 11.55 | 13.70 | 13.80 | 0.00 | - | 2 | 29 | 74.22% |
| LYFT240719P00030000 | 2024-03-13 10:15AM EDT | 2024-07-19 | 11.75 | 11.00 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LYFT241018P00030000 | 2024-04-30 10:05AM EDT | 2024-10-18 | 13.95 | 13.90 | 14.00 | 0.00 | - | 100 | 113 | 58.20% |
| LYFT250117P00030000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 14.05 | 14.10 | 14.25 | 0.00 | - | 6 | 2,194 | 55.37% |
| LYFT250516P00030000 | 2024-04-26 2:09PM EDT | 2025-05-16 | 14.40 | 14.40 | 14.50 | 0.00 | - | 6 | 6 | 52.54% |
| LYFT251219P00030000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 14.85 | 14.80 | 15.20 | 0.00 | - | 28 | 28 | 50.66% |
| LYFT260116P00030000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 14.75 | 14.40 | 16.50 | 0.00 | - | 1 | 5 | 55.66% |
© 2024 Yahoo. All rights reserved.