Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240405C00008000 | 2024-02-27 11:28AM EDT | 8.00 | 8.95 | 11.10 | 11.20 | 0.00 | - | - | 10 | 0.00% |
LYFT240405C00010000 | 2024-03-27 1:28PM EDT | 10.00 | 9.25 | 7.45 | 9.45 | 0.00 | - | 7 | 11 | 264.06% |
LYFT240405C00011000 | 2024-03-20 12:16PM EDT | 11.00 | 7.75 | 7.35 | 8.45 | 0.00 | - | 7 | 6 | 230.47% |
LYFT240405C00011500 | 2024-03-08 3:07PM EDT | 11.50 | 6.65 | 6.85 | 7.95 | 0.00 | - | 1 | 1 | 214.84% |
LYFT240405C00012500 | 2024-03-06 2:29PM EDT | 12.50 | 6.10 | 5.85 | 6.95 | 0.00 | - | 1 | 1 | 185.16% |
LYFT240405C00013000 | 2024-03-15 1:54PM EDT | 13.00 | 4.40 | 4.65 | 6.45 | 0.00 | - | 16 | 37 | 171.09% |
LYFT240405C00013500 | 2024-03-26 11:52AM EDT | 13.50 | 6.45 | 3.90 | 5.95 | 0.00 | - | 11 | 11 | 157.81% |
LYFT240405C00014000 | 2024-03-28 3:25PM EDT | 14.00 | 5.41 | 3.65 | 5.45 | -0.54 | -9.08% | 1 | 44 | 144.53% |
LYFT240405C00014500 | 2024-03-28 3:05PM EDT | 14.50 | 4.83 | 3.05 | 4.95 | -0.62 | -11.38% | 5 | 21 | 132.03% |
LYFT240405C00015000 | 2024-03-28 3:28PM EDT | 15.00 | 4.53 | 2.87 | 4.45 | -0.32 | -6.60% | 21 | 47 | 119.14% |
LYFT240405C00015500 | 2024-03-28 3:13PM EDT | 15.50 | 4.15 | 2.97 | 4.00 | +0.38 | +10.08% | 8 | 18 | 118.75% |
LYFT240405C00016000 | 2024-03-28 11:02AM EDT | 16.00 | 3.35 | 3.35 | 3.45 | +0.08 | +2.45% | 1 | 56 | 80.47% |
LYFT240405C00016500 | 2024-03-28 9:48AM EDT | 16.50 | 3.05 | 2.26 | 2.99 | +0.41 | +15.53% | 7 | 132 | 91.02% |
LYFT240405C00017000 | 2024-03-28 3:11PM EDT | 17.00 | 2.66 | 2.01 | 2.47 | +0.41 | +18.22% | 26 | 94 | 75.00% |
LYFT240405C00017500 | 2024-03-28 9:38AM EDT | 17.50 | 2.11 | 1.92 | 1.99 | +0.34 | +19.21% | 5 | 258 | 59.77% |
LYFT240405C00018000 | 2024-03-28 3:57PM EDT | 18.00 | 1.52 | 1.32 | 1.55 | +0.11 | +7.80% | 29 | 209 | 60.74% |
LYFT240405C00018500 | 2024-03-28 1:15PM EDT | 18.50 | 1.00 | 0.86 | 1.17 | -0.15 | -13.04% | 8 | 131 | 58.98% |
LYFT240405C00019000 | 2024-03-28 3:46PM EDT | 19.00 | 0.83 | 0.78 | 0.82 | -0.05 | -5.68% | 297 | 733 | 53.71% |
LYFT240405C00019500 | 2024-03-28 3:58PM EDT | 19.50 | 0.58 | 0.53 | 0.58 | +0.01 | +1.75% | 1,132 | 498 | 54.69% |
LYFT240405C00020000 | 2024-03-28 3:58PM EDT | 20.00 | 0.36 | 0.35 | 0.37 | -0.06 | -14.29% | 8,813 | 1,427 | 54.49% |
LYFT240405C00020500 | 2024-03-28 3:49PM EDT | 20.50 | 0.21 | 0.22 | 0.24 | -0.06 | -22.22% | 1,931 | 1,641 | 55.27% |
LYFT240405C00021000 | 2024-03-28 3:54PM EDT | 21.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 367 | 426 | 56.25% |
LYFT240405C00021500 | 2024-03-28 3:26PM EDT | 21.50 | 0.12 | 0.07 | 0.10 | +0.01 | +9.09% | 37 | 346 | 56.64% |
LYFT240405C00022000 | 2024-03-28 3:51PM EDT | 22.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 26 | 676 | 58.59% |
LYFT240405C00022500 | 2024-03-28 12:43PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 3 | 239 | 61.72% |
LYFT240405C00023000 | 2024-03-28 2:17PM EDT | 23.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 314 | 597 | 67.19% |
LYFT240405C00023500 | 2024-03-28 3:34PM EDT | 23.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 11 | 103 | 67.19% |
LYFT240405C00024000 | 2024-03-28 3:08PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 259 | 138 | 73.44% |
LYFT240405C00024500 | 2024-03-28 2:15PM EDT | 24.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1 | 78.13% |
LYFT240405C00025000 | 2024-03-28 3:04PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 306 | 335 | 76.56% |
LYFT240405C00025500 | 2024-03-28 3:58PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 198 | 100 | 75.00% |
LYFT240405C00026000 | 2024-03-26 3:27PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 249 | 78.13% |
LYFT240405C00026500 | 2024-03-25 2:53PM EDT | 26.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 101 | 101 | 122.66% |
LYFT240405C00027000 | 2024-03-26 1:27PM EDT | 27.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 122 | 142 | 118.75% |
LYFT240405C00028000 | 2024-03-22 11:58AM EDT | 28.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 72 | 71 | 183.20% |
LYFT240405C00030000 | 2024-03-06 10:56AM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 20 | 40 | 161.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LYFT240405P00010000 | 2024-03-04 1:07PM EDT | 10.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 10 | 394.53% |
LYFT240405P00011500 | 2024-02-29 10:30AM EDT | 11.50 | 0.01 | 0.00 | 0.53 | -0.07 | -87.50% | 10 | 1 | 269.53% |
LYFT240405P00012000 | 2024-03-26 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 51 | 151.56% |
LYFT240405P00012500 | 2024-03-07 4:33PM EDT | 12.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | 101 | 115 | 234.38% |
LYFT240405P00013000 | 2024-03-27 11:18AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 115.63% |
LYFT240405P00013500 | 2024-03-19 1:57PM EDT | 13.50 | 0.03 | 0.00 | 0.42 | 0.00 | - | 200 | 132 | 189.06% |
LYFT240405P00014000 | 2024-03-21 10:36AM EDT | 14.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 189 | 167.97% |
LYFT240405P00014500 | 2024-03-25 3:18PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 81.25% |
LYFT240405P00015000 | 2024-03-28 2:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 112 | 71.88% |
LYFT240405P00015500 | 2024-03-28 12:50PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 27 | 206 | 77.34% |
LYFT240405P00016000 | 2024-03-28 2:20PM EDT | 16.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 11 | 154 | 64.84% |
LYFT240405P00016500 | 2024-03-28 2:21PM EDT | 16.50 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 1 | 154 | 71.88% |
LYFT240405P00017000 | 2024-03-28 3:24PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 32 | 114 | 57.81% |
LYFT240405P00017500 | 2024-03-28 3:16PM EDT | 17.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 123 | 164 | 56.25% |
LYFT240405P00018000 | 2024-03-28 3:58PM EDT | 18.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 266 | 475 | 54.30% |
LYFT240405P00018500 | 2024-03-28 3:48PM EDT | 18.50 | 0.29 | 0.26 | 0.28 | +0.01 | +3.57% | 193 | 474 | 53.91% |
LYFT240405P00019000 | 2024-03-28 3:59PM EDT | 19.00 | 0.42 | 0.43 | 0.46 | -0.12 | -22.22% | 75 | 452 | 53.32% |
LYFT240405P00019500 | 2024-03-28 3:59PM EDT | 19.50 | 0.68 | 0.67 | 0.70 | +0.02 | +3.03% | 437 | 568 | 52.93% |
LYFT240405P00020000 | 2024-03-28 3:26PM EDT | 20.00 | 0.92 | 0.96 | 1.01 | -0.08 | -8.00% | 134 | 730 | 52.15% |
LYFT240405P00020500 | 2024-03-28 12:02PM EDT | 20.50 | 1.34 | 1.27 | 1.39 | -0.17 | -11.26% | 5 | 1,486 | 56.25% |
LYFT240405P00021000 | 2024-03-26 10:03AM EDT | 21.00 | 1.70 | 1.74 | 1.91 | +0.40 | +30.77% | 4 | 136 | 60.16% |
LYFT240405P00021500 | 2024-03-28 12:22PM EDT | 21.50 | 2.32 | 2.15 | 2.23 | +0.74 | +46.84% | 31 | 32 | 55.66% |
LYFT240405P00022000 | 2024-03-28 3:22PM EDT | 22.00 | 2.64 | 2.60 | 2.91 | +0.05 | +1.93% | 1 | 1 | 69.14% |
LYFT240405P00022500 | 2024-03-28 10:12AM EDT | 22.50 | 3.00 | 2.73 | 4.20 | +0.40 | +15.38% | 5 | 26 | 108.79% |
LYFT240405P00023000 | 2024-03-25 9:32AM EDT | 23.00 | 2.94 | 2.85 | 4.70 | 0.00 | - | 4 | 4 | 89.45% |
LYFT240405P00023500 | 2024-03-25 11:04AM EDT | 23.50 | 3.45 | 4.10 | 6.20 | 0.00 | - | 1 | 4 | 203.52% |
LYFT240405P00024500 | 2024-03-27 10:33AM EDT | 24.50 | 5.60 | 5.05 | 5.20 | 0.00 | - | 3 | 3 | 92.19% |
LYFT240405P00025000 | 2024-03-25 9:32AM EDT | 25.00 | 4.85 | 5.55 | 5.70 | 0.00 | - | 2 | 0 | 98.44% |
LYFT240405P00028000 | 2024-03-27 9:43AM EDT | 28.00 | 9.00 | 8.60 | 9.70 | 0.00 | - | 5 | 5 | 222.66% |