Lyft, Inc. (LYFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240510C00010000 | 2024-04-30 3:17PM EDT | 2024-05-10 | 5.80 | 7.15 | 7.30 | 0.00 | - | 1 | 3 | 190.63% |
| LYFT240517C00010000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 6.65 | 7.15 | 7.30 | 0.00 | - | 1 | 20 | 134.38% |
| LYFT240621C00010000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 6.30 | 7.25 | 8.45 | 0.00 | - | 20 | 1,277 | 154.30% |
| LYFT240719C00010000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 6.60 | 5.60 | 7.75 | 0.00 | - | 89 | 242 | 116.02% |
| LYFT240920C00010000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 6.90 | 7.70 | 8.65 | 0.00 | - | 37 | 188 | 106.84% |
| LYFT241018C00010000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 7.88 | 7.85 | 8.00 | +1.38 | +21.23% | 1 | 42 | 86.72% |
| LYFT250117C00010000 | 2024-04-29 12:29PM EDT | 2025-01-17 | 7.55 | 8.30 | 9.40 | 0.00 | - | 17 | 5,286 | 99.90% |
| LYFT250516C00010000 | 2024-04-29 2:48PM EDT | 2025-05-16 | 7.92 | 8.65 | 8.90 | 0.00 | - | 1 | 92 | 80.81% |
| LYFT251219C00010000 | 2024-05-02 12:11PM EDT | 2025-12-19 | 8.62 | 9.40 | 9.95 | 0.00 | - | 3 | 517 | 82.23% |
| LYFT260116C00010000 | 2024-05-01 3:01PM EDT | 2026-01-16 | 9.00 | 9.45 | 11.95 | 0.00 | - | 1 | 991 | 100.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYFT240517P00010000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 531 | 162.50% |
| LYFT240524P00010000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.89 | 0.00 | - | - | 2 | 207.81% |
| LYFT240621P00010000 | 2024-05-01 2:02PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.17 | 0.00 | - | 466 | 1,067 | 94.14% |
| LYFT240719P00010000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.28 | -0.07 | -33.33% | 35 | 452 | 86.13% |
| LYFT240816P00010000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 0.37 | 0.30 | 0.32 | 0.00 | - | 1 | 7 | 83.01% |
| LYFT240920P00010000 | 2024-05-01 11:08AM EDT | 2024-09-20 | 0.50 | 0.37 | 0.39 | 0.00 | - | 4 | 797 | 76.37% |
| LYFT241018P00010000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 0.42 | 0.45 | 0.48 | -0.09 | -17.65% | 2 | 125 | 74.22% |
| LYFT250117P00010000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 0.77 | 0.75 | 0.78 | -0.10 | -11.49% | 2 | 10,504 | 71.29% |
| LYFT250516P00010000 | 2024-04-30 10:09AM EDT | 2025-05-16 | 1.20 | 0.97 | 1.14 | 0.00 | - | 50 | 207 | 67.24% |
| LYFT251219P00010000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 1.68 | 1.47 | 1.65 | 0.00 | - | 12 | 463 | 64.14% |
| LYFT260116P00010000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 1.63 | 1.35 | 1.69 | -0.10 | -5.78% | 6 | 203 | 61.87% |
© 2024 Yahoo. All rights reserved.